Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.96 | 20.18 | 18.90 | 20.18 | 196,702 | +1.37(+7.31%) |
Jan 28, 2016 | 18.91 | 19.01 | 18.62 | 18.80 | 87,356 | +0.03(+0.16%) |
Jan 27, 2016 | 18.85 | 18.94 | 18.41 | 18.77 | 87,536 | -0.11(-0.57%) |
Jan 26, 2016 | 18.44 | 18.98 | 18.39 | 18.88 | 134,469 | +0.40(+2.16%) |
Jan 25, 2016 | 18.74 | 18.77 | 18.17 | 18.48 | 136,106 | -0.34(-1.81%) |
Jan 22, 2016 | 18.77 | 19.00 | 18.53 | 18.82 | 165,077 | +0.21(+1.15%) |
Jan 21, 2016 | 19.11 | 19.29 | 18.59 | 18.61 | 122,500 | -0.43(-2.25%) |
Jan 20, 2016 | 18.53 | 19.18 | 18.40 | 19.04 | 185,655 | +0.25(+1.35%) |
Jan 19, 2016 | 19.02 | 19.10 | 18.56 | 18.78 | 148,022 | -0.21(-1.13%) |
Jan 15, 2016 | 18.33 | 19.00 | 19.00 | 19.00 | 204,147 | +0.19(+1.04%) |
Jan 14, 2016 | 19.17 | 19.39 | 18.74 | 18.80 | 114,773 | -0.37(-1.93%) |
Jan 13, 2016 | 19.63 | 19.69 | 18.91 | 19.17 | 124,951 | -0.46(-2.33%) |
Jan 12, 2016 | 19.52 | 19.66 | 19.17 | 19.63 | 127,730 | +0.18(+0.90%) |
Jan 11, 2016 | 19.82 | 20.20 | 19.30 | 19.46 | 86,095 | -0.29(-1.48%) |
Jan 08, 2016 | 19.41 | 19.99 | 19.40 | 19.75 | 203,067 | +0.43(+2.22%) |
Jan 07, 2016 | 20.03 | 20.27 | 19.23 | 19.32 | 238,015 | -1.11(-5.44%) |
Jan 06, 2016 | 20.21 | 20.54 | 20.19 | 20.43 | 98,911 | -0.03(-0.14%) |
Jan 05, 2016 | 19.78 | 20.59 | 19.67 | 20.46 | 171,446 | +0.68(+3.45%) |
Jan 04, 2016 | 20.40 | 20.40 | 19.25 | 19.78 | 220,391 | -0.97(-4.69%) |
Dec 31, 2015 | 21.18 | 20.75 | 20.75 | 20.75 | 100,585 | -0.42(-1.98%) |
Dec 30, 2015 | 21.37 | 21.37 | 20.82 | 21.17 | 72,773 | -0.27(-1.27%) |
Dec 29, 2015 | 21.60 | 21.73 | 21.37 | 21.44 | 79,538 | -0.02(-0.09%) |
Dec 28, 2015 | 21.60 | 21.60 | 21.17 | 21.46 | 128,128 | -0.28(-1.30%) |
Dec 24, 2015 | 21.79 | 21.75 | 21.75 | 21.75 | 21,246 | -0.04(-0.18%) |
Dec 23, 2015 | 22.20 | 22.25 | 21.29 | 21.79 | 81,211 | -0.30(-1.37%) |
Dec 22, 2015 | 20.82 | 22.11 | 20.76 | 22.09 | 201,516 | +1.19(+5.69%) |
Dec 21, 2015 | 20.86 | 20.97 | 20.51 | 20.90 | 150,386 | +0.16(+0.75%) |
Dec 18, 2015 | 20.89 | 21.18 | 20.46 | 20.74 | 262,010 | -0.25(-1.21%) |
Dec 17, 2015 | 21.37 | 21.53 | 21.00 | 21.00 | 108,305 | -0.38(-1.78%) |
Dec 16, 2015 | 21.64 | 21.77 | 21.13 | 21.38 | 149,775 | -0.12(-0.54%) |
Dec 15, 2015 | 21.32 | 21.64 | 21.25 | 21.49 | 111,267 | +0.28(+1.33%) |
Dec 14, 2015 | 20.87 | 21.32 | 20.75 | 21.21 | 143,902 | +0.30(+1.44%) |
Dec 11, 2015 | 21.03 | 21.21 | 20.65 | 20.91 | 172,520 | -0.45(-2.10%) |
Dec 10, 2015 | 21.55 | 21.80 | 21.31 | 21.36 | 126,473 | -0.29(-1.35%) |
Dec 09, 2015 | 22.55 | 22.72 | 21.62 | 21.65 | 150,014 | -1.02(-4.51%) |
Dec 08, 2015 | 22.86 | 23.01 | 22.33 | 22.67 | 115,240 | -0.47(-2.02%) |
Dec 07, 2015 | 23.10 | 23.43 | 22.97 | 23.14 | 191,711 | -0.06(-0.25%) |
Dec 04, 2015 | 23.27 | 23.38 | 23.03 | 23.20 | 151,317 | -0.10(-0.42%) |
Dec 03, 2015 | 23.21 | 23.38 | 23.04 | 23.30 | 130,402 | +0.12(+0.50%) |
Dec 02, 2015 | 23.21 | 23.31 | 22.94 | 23.18 | 121,455 | -0.12(-0.50%) |
Dec 01, 2015 | 22.68 | 23.31 | 22.55 | 23.30 | 137,105 | +0.63(+2.79%) |
Nov 30, 2015 | 22.65 | 22.81 | 22.29 | 22.66 | 172,795 | +0.06(+0.26%) |
Nov 27, 2015 | 22.24 | 22.68 | 22.18 | 22.60 | 26,052 | +0.39(+1.75%) |
Nov 25, 2015 | 22.23 | 22.21 | 22.21 | 22.21 | 47,726 | -0.07(-0.31%) |
Nov 24, 2015 | 21.74 | 22.39 | 21.74 | 22.28 | 179,447 | +0.48(+2.19%) |
Nov 23, 2015 | 22.27 | 22.46 | 21.79 | 21.80 | 167,456 | -0.35(-1.58%) |
Nov 20, 2015 | 22.42 | 22.42 | 21.95 | 22.16 | 181,447 | -0.12(-0.52%) |
Nov 19, 2015 | 22.18 | 22.32 | 22.12 | 22.27 | 113,593 | +0.05(+0.22%) |
Nov 18, 2015 | 21.99 | 22.23 | 21.92 | 22.22 | 157,082 | +0.27(+1.24%) |
Nov 17, 2015 | 21.82 | 22.15 | 21.51 | 21.95 | 159,063 | +0.17(+0.76%) |
Nov 16, 2015 | 21.35 | 21.81 | 21.23 | 21.79 | 167,475 | +0.50(+2.33%) |
Nov 13, 2015 | 21.28 | 21.72 | 21.03 | 21.29 | 178,881 | -0.08(-0.36%) |
Nov 12, 2015 | 22.26 | 22.26 | 21.23 | 21.37 | 174,067 | -1.03(-4.61%) |
Nov 11, 2015 | 22.40 | 22.42 | 22.10 | 22.40 | 257,953 | +0.10(+0.44%) |
Nov 10, 2015 | 21.60 | 22.32 | 21.55 | 22.30 | 318,877 | +0.70(+3.25%) |
Nov 09, 2015 | 22.35 | 22.36 | 21.46 | 21.60 | 167,178 | -0.86(-3.83%) |
Nov 06, 2015 | 22.31 | 22.47 | 22.13 | 22.46 | 202,672 | +0.10(+0.44%) |
Nov 05, 2015 | 22.50 | 22.58 | 22.00 | 22.36 | 238,012 | -0.01(-0.04%) |
Nov 04, 2015 | 23.04 | 23.04 | 22.35 | 22.37 | 228,335 | -0.47(-2.04%) |
Nov 03, 2015 | 22.23 | 22.90 | 22.13 | 22.84 | 463,223 | +0.70(+3.16%) |