Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.14 | 18.64 | 18.14 | 18.64 | 23,564 | +0.61(+3.37%) |
Jan 28, 2016 | 18.15 | 18.15 | 17.95 | 18.03 | 9,664 | +0.05(+0.26%) |
Jan 27, 2016 | 18.10 | 18.35 | 17.98 | 17.98 | 11,884 | -0.15(-0.82%) |
Jan 26, 2016 | 17.96 | 18.16 | 17.88 | 18.13 | 9,773 | +0.31(+1.73%) |
Jan 25, 2016 | 18.28 | 18.28 | 17.79 | 17.82 | 386,034 | -0.59(-3.21%) |
Jan 22, 2016 | 18.40 | 18.58 | 18.28 | 18.41 | 6,907 | +0.30(+1.65%) |
Jan 21, 2016 | 18.04 | 18.18 | 17.87 | 18.11 | 470,867 | +0.15(+0.86%) |
Jan 20, 2016 | 17.81 | 18.10 | 17.37 | 17.96 | 45,991 | -0.10(-0.57%) |
Jan 19, 2016 | 18.49 | 18.49 | 17.87 | 18.06 | 337,160 | -0.27(-1.45%) |
Jan 15, 2016 | 18.26 | 18.33 | 18.33 | 18.33 | 41,121 | -0.37(-1.97%) |
Jan 14, 2016 | 18.50 | 18.81 | 18.35 | 18.70 | 32,223 | +0.27(+1.44%) |
Jan 13, 2016 | 18.99 | 18.99 | 18.40 | 18.43 | 73,434 | -0.45(-2.40%) |
Jan 12, 2016 | 18.96 | 19.06 | 18.66 | 18.88 | 271,183 | +0.02(+0.10%) |
Jan 11, 2016 | 19.23 | 19.35 | 18.74 | 18.86 | 384,372 | -0.23(-1.22%) |
Jan 08, 2016 | 19.48 | 19.48 | 19.07 | 19.10 | 57,595 | -0.22(-1.15%) |
Jan 07, 2016 | 19.54 | 19.66 | 19.26 | 19.32 | 62,313 | -0.56(-2.84%) |
Jan 06, 2016 | 20.10 | 20.12 | 19.82 | 19.88 | 16,641 | -0.46(-2.27%) |
Jan 05, 2016 | 20.45 | 20.45 | 20.30 | 20.35 | 99,476 | -0.04(-0.19%) |
Jan 04, 2016 | 20.43 | 20.43 | 20.17 | 20.39 | 790,756 | -0.40(-1.92%) |
Dec 31, 2015 | 20.84 | 20.78 | 20.78 | 20.78 | 48,247 | -0.10(-0.49%) |
Dec 30, 2015 | 21.01 | 21.04 | 20.89 | 20.89 | 25,968 | -0.22(-1.05%) |
Dec 29, 2015 | 20.99 | 21.14 | 20.97 | 21.11 | 45,622 | +0.21(+1.00%) |
Dec 28, 2015 | 20.93 | 20.93 | 20.79 | 20.90 | 153,023 | -0.16(-0.76%) |
Dec 24, 2015 | 21.06 | 21.06 | 21.06 | 21.06 | 27,810 | -0.02(-0.08%) |
Dec 23, 2015 | 20.74 | 21.10 | 20.74 | 21.08 | 36,192 | +0.48(+2.33%) |
Dec 22, 2015 | 20.38 | 20.68 | 20.34 | 20.60 | 26,022 | +0.34(+1.69%) |
Dec 21, 2015 | 20.24 | 20.33 | 20.17 | 20.26 | 762,888 | -0.02(-0.11%) |
Dec 18, 2015 | 20.36 | 20.43 | 20.28 | 20.28 | 15,104 | -0.20(-0.99%) |
Dec 17, 2015 | 20.81 | 20.81 | 20.48 | 20.48 | 10,740 | -0.32(-1.56%) |
Dec 16, 2015 | 20.72 | 20.82 | 20.44 | 20.81 | 18,891 | +0.24(+1.16%) |
Dec 15, 2015 | 20.66 | 20.72 | 20.53 | 20.57 | 28,418 | +0.18(+0.88%) |
Dec 14, 2015 | 20.64 | 20.66 | 20.29 | 20.39 | 42,660 | -0.33(-1.60%) |
Dec 11, 2015 | 20.82 | 20.97 | 20.71 | 20.72 | 10,087 | -0.54(-2.52%) |
Dec 10, 2015 | 21.33 | 21.40 | 21.22 | 21.26 | 15,113 | -0.13(-0.60%) |
Dec 09, 2015 | 21.28 | 21.64 | 21.19 | 21.38 | 352,474 | +0.48(+2.28%) |
Dec 08, 2015 | 21.07 | 21.12 | 20.91 | 20.91 | 12,170 | -0.41(-1.92%) |
Dec 07, 2015 | 21.56 | 21.56 | 21.19 | 21.32 | 19,002 | -0.39(-1.81%) |
Dec 04, 2015 | 21.40 | 21.75 | 21.40 | 21.71 | 28,556 | +0.31(+1.43%) |
Dec 03, 2015 | 21.63 | 21.66 | 21.30 | 21.40 | 20,236 | -0.18(-0.83%) |
Dec 02, 2015 | 21.77 | 21.77 | 21.48 | 21.58 | 7,504 | -0.26(-1.19%) |
Dec 01, 2015 | 21.76 | 21.86 | 21.71 | 21.84 | 34,663 | +0.10(+0.45%) |
Nov 30, 2015 | 21.76 | 21.84 | 21.71 | 21.74 | 124,894 | +0.08(+0.35%) |
Nov 27, 2015 | 21.69 | 21.71 | 21.59 | 21.67 | 3,801 | -0.04(-0.20%) |
Nov 25, 2015 | 21.73 | 21.71 | 21.71 | 21.71 | 4,812 | -0.06(-0.27%) |
Nov 24, 2015 | 21.53 | 21.85 | 21.49 | 21.77 | 24,299 | +0.20(+0.91%) |
Nov 23, 2015 | 21.61 | 21.73 | 21.57 | 21.57 | 12,635 | +0.03(+0.16%) |
Nov 20, 2015 | 21.71 | 21.79 | 21.52 | 21.54 | 24,601 | -0.10(-0.48%) |
Nov 19, 2015 | 21.64 | 21.72 | 21.59 | 21.64 | 7,572 | -0.01(-0.03%) |
Nov 18, 2015 | 21.33 | 21.65 | 21.33 | 21.65 | 22,192 | +0.43(+2.01%) |
Nov 17, 2015 | 21.27 | 21.41 | 21.22 | 21.22 | 10,506 | -0.06(-0.28%) |
Nov 16, 2015 | 21.02 | 21.28 | 21.02 | 21.28 | 10,590 | +0.28(+1.34%) |
Nov 13, 2015 | 20.79 | 21.10 | 20.73 | 21.00 | 21,211 | +0.22(+1.07%) |
Nov 12, 2015 | 21.05 | 21.05 | 20.77 | 20.78 | 21,946 | -0.46(-2.17%) |
Nov 11, 2015 | 21.16 | 21.30 | 21.16 | 21.24 | 8,499 | -0.01(-0.04%) |
Nov 10, 2015 | 21.33 | 21.33 | 21.13 | 21.25 | 19,624 | -0.14(-0.64%) |
Nov 09, 2015 | 21.51 | 21.51 | 21.21 | 21.38 | 3,953 | -0.15(-0.71%) |
Nov 06, 2015 | 21.33 | 21.56 | 21.33 | 21.54 | 23,589 | +0.05(+0.24%) |
Nov 05, 2015 | 21.64 | 21.64 | 21.30 | 21.49 | 51,292 | -0.16(-0.75%) |
Nov 04, 2015 | 21.79 | 21.79 | 21.62 | 21.65 | 20,465 | -0.13(-0.59%) |
Nov 03, 2015 | 21.73 | 21.93 | 21.70 | 21.78 | 45,529 | +0.03(+0.16%) |