Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.18 | 19.37 | 19.16 | 19.37 | 167,608 | +0.30(+1.55%) |
Jan 28, 2016 | 19.20 | 19.20 | 18.95 | 19.08 | 84,664 | +0.11(+0.59%) |
Jan 27, 2016 | 19.05 | 19.25 | 18.93 | 18.96 | 124,553 | -0.13(-0.67%) |
Jan 26, 2016 | 18.87 | 19.09 | 18.84 | 19.09 | 159,070 | +0.34(+1.79%) |
Jan 25, 2016 | 18.89 | 18.95 | 18.75 | 18.76 | 336,650 | -0.28(-1.47%) |
Jan 22, 2016 | 18.92 | 19.05 | 18.92 | 19.04 | 216,513 | +0.55(+2.99%) |
Jan 21, 2016 | 18.33 | 18.59 | 18.18 | 18.48 | 521,739 | +0.15(+0.83%) |
Jan 20, 2016 | 18.39 | 18.41 | 17.99 | 18.33 | 186,412 | -0.44(-2.35%) |
Jan 19, 2016 | 18.92 | 18.92 | 18.64 | 18.77 | 397,746 | +0.13(+0.69%) |
Jan 15, 2016 | 18.64 | 18.64 | 18.64 | 18.64 | 216,236 | -0.63(-3.28%) |
Jan 14, 2016 | 19.14 | 19.38 | 19.02 | 19.28 | 637,899 | +0.23(+1.22%) |
Jan 13, 2016 | 19.43 | 19.52 | 19.00 | 19.04 | 2,016,564 | -0.39(-2.01%) |
Jan 12, 2016 | 19.50 | 19.50 | 19.24 | 19.43 | 202,122 | +0.10(+0.53%) |
Jan 11, 2016 | 19.49 | 19.49 | 19.17 | 19.33 | 91,715 | +0.07(+0.37%) |
Jan 08, 2016 | 19.59 | 19.59 | 19.26 | 19.26 | 248,610 | -0.27(-1.37%) |
Jan 07, 2016 | 19.56 | 19.68 | 19.45 | 19.53 | 157,939 | -0.35(-1.75%) |
Jan 06, 2016 | 19.80 | 19.94 | 19.79 | 19.88 | 148,478 | -0.36(-1.78%) |
Jan 05, 2016 | 20.24 | 20.26 | 20.11 | 20.24 | 89,760 | -0.06(-0.28%) |
Jan 04, 2016 | 20.30 | 20.32 | 20.04 | 20.29 | 212,518 | -0.32(-1.55%) |
Dec 31, 2015 | 20.76 | 20.61 | 20.61 | 20.61 | 266,330 | -0.19(-0.92%) |
Dec 30, 2015 | 20.91 | 20.96 | 20.81 | 20.81 | 771,661 | -0.21(-0.99%) |
Dec 29, 2015 | 20.95 | 21.05 | 20.94 | 21.01 | 143,705 | +0.22(+1.04%) |
Dec 28, 2015 | 20.82 | 20.82 | 20.68 | 20.80 | 113,777 | -0.01(-0.04%) |
Dec 24, 2015 | 20.78 | 20.81 | 20.81 | 20.81 | 77,325 | -0.07(-0.34%) |
Dec 23, 2015 | 20.73 | 20.89 | 20.71 | 20.88 | 120,044 | +0.33(+1.62%) |
Dec 22, 2015 | 20.44 | 20.55 | 20.37 | 20.55 | 160,315 | +0.18(+0.87%) |
Dec 21, 2015 | 20.50 | 20.52 | 20.29 | 20.37 | 115,104 | +0.07(+0.33%) |
Dec 18, 2015 | 20.52 | 20.57 | 20.28 | 20.30 | 232,301 | -0.16(-0.79%) |
Dec 17, 2015 | 20.71 | 20.71 | 20.46 | 20.46 | 151,737 | -0.24(-1.18%) |
Dec 16, 2015 | 20.55 | 20.75 | 20.45 | 20.71 | 1,051,774 | +0.37(+1.83%) |
Dec 15, 2015 | 20.34 | 20.45 | 20.29 | 20.34 | 219,230 | +0.09(+0.43%) |
Dec 14, 2015 | 20.27 | 20.30 | 20.02 | 20.25 | 118,778 | +0.06(+0.31%) |
Dec 11, 2015 | 20.30 | 20.33 | 20.18 | 20.19 | 110,827 | -0.37(-1.81%) |
Dec 10, 2015 | 20.65 | 20.67 | 20.56 | 20.56 | 99,359 | -0.01(-0.04%) |
Dec 09, 2015 | 20.63 | 20.79 | 20.49 | 20.56 | 393,014 | -0.06(-0.31%) |
Dec 08, 2015 | 20.60 | 20.68 | 20.56 | 20.63 | 254,236 | -0.31(-1.47%) |
Dec 07, 2015 | 21.05 | 21.05 | 20.86 | 20.94 | 115,805 | -0.24(-1.16%) |
Dec 04, 2015 | 20.95 | 21.19 | 20.95 | 21.18 | 68,874 | +0.20(+0.94%) |
Dec 03, 2015 | 21.21 | 21.21 | 20.94 | 20.98 | 139,901 | -0.14(-0.67%) |
Dec 02, 2015 | 21.27 | 21.27 | 21.06 | 21.12 | 131,952 | -0.19(-0.91%) |
Dec 01, 2015 | 21.27 | 21.33 | 21.24 | 21.32 | 240,261 | +0.22(+1.03%) |
Nov 30, 2015 | 21.11 | 21.16 | 21.07 | 21.10 | 69,202 | +0.01(+0.04%) |
Nov 27, 2015 | 21.11 | 21.13 | 21.07 | 21.09 | 60,211 | -0.03(-0.15%) |
Nov 25, 2015 | 21.09 | 21.12 | 21.12 | 21.12 | 56,982 | +0.07(+0.34%) |
Nov 24, 2015 | 20.91 | 21.10 | 20.90 | 21.05 | 90,870 | +0.05(+0.23%) |
Nov 23, 2015 | 21.11 | 21.13 | 20.98 | 21.01 | 148,519 | -0.13(-0.60%) |
Nov 20, 2015 | 21.28 | 21.28 | 21.12 | 21.13 | 65,590 | -0.07(-0.34%) |
Nov 19, 2015 | 21.16 | 21.28 | 21.16 | 21.20 | 112,629 | +0.12(+0.58%) |
Nov 18, 2015 | 20.92 | 21.08 | 20.92 | 21.08 | 130,080 | +0.20(+0.96%) |
Nov 17, 2015 | 20.94 | 20.98 | 20.86 | 20.88 | 94,092 | +0.04(+0.19%) |
Nov 16, 2015 | 20.61 | 20.84 | 20.61 | 20.84 | 62,001 | +0.23(+1.13%) |
Nov 13, 2015 | 20.65 | 20.70 | 20.56 | 20.61 | 65,613 | -0.18(-0.85%) |
Nov 12, 2015 | 20.81 | 20.89 | 20.78 | 20.79 | 146,904 | -0.25(-1.19%) |
Nov 11, 2015 | 21.11 | 21.12 | 21.01 | 21.04 | 78,937 | +0.12(+0.55%) |
Nov 10, 2015 | 20.85 | 20.97 | 20.83 | 20.92 | 1,547,950 | -0.06(-0.30%) |
Nov 09, 2015 | 21.09 | 21.09 | 20.89 | 20.98 | 1,996,906 | -0.22(-1.04%) |
Nov 06, 2015 | 21.24 | 21.24 | 21.11 | 21.20 | 324,724 | -0.14(-0.67%) |
Nov 05, 2015 | 21.43 | 21.43 | 21.29 | 21.35 | 74,113 | -0.04(-0.18%) |
Nov 04, 2015 | 21.50 | 21.50 | 21.32 | 21.39 | 56,252 | -0.13(-0.59%) |
Nov 03, 2015 | 21.36 | 21.55 | 21.35 | 21.51 | 131,115 | +0.04(+0.18%) |