Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.21 | 18.54 | 18.21 | 18.54 | 60,319 | +0.41(+2.27%) |
Jan 28, 2016 | 18.22 | 18.25 | 17.99 | 18.13 | 34,865 | +0.09(+0.51%) |
Jan 27, 2016 | 18.13 | 18.36 | 17.96 | 18.04 | 35,798 | -0.09(-0.48%) |
Jan 26, 2016 | 17.92 | 18.16 | 17.92 | 18.12 | 122,008 | +0.31(+1.72%) |
Jan 25, 2016 | 18.09 | 18.09 | 17.81 | 17.82 | 122,435 | -0.31(-1.69%) |
Jan 22, 2016 | 18.14 | 18.19 | 18.04 | 18.12 | 117,940 | +0.30(+1.68%) |
Jan 21, 2016 | 17.73 | 17.92 | 17.63 | 17.82 | 100,657 | +0.09(+0.53%) |
Jan 20, 2016 | 17.74 | 17.82 | 17.32 | 17.73 | 386,728 | -0.29(-1.63%) |
Jan 19, 2016 | 18.22 | 18.22 | 17.86 | 18.02 | 88,114 | +0.03(+0.16%) |
Jan 15, 2016 | 17.96 | 18.00 | 18.00 | 18.00 | 87,348 | -0.41(-2.24%) |
Jan 14, 2016 | 18.20 | 18.50 | 18.06 | 18.41 | 64,274 | +0.31(+1.73%) |
Jan 13, 2016 | 18.65 | 18.65 | 18.09 | 18.09 | 89,659 | -0.41(-2.20%) |
Jan 12, 2016 | 18.62 | 18.62 | 18.30 | 18.50 | 36,872 | +0.10(+0.53%) |
Jan 11, 2016 | 18.51 | 18.51 | 18.24 | 18.40 | 62,503 | -0.02(-0.09%) |
Jan 08, 2016 | 18.80 | 18.80 | 18.39 | 18.42 | 133,206 | -0.22(-1.19%) |
Jan 07, 2016 | 18.75 | 18.89 | 18.59 | 18.64 | 63,043 | -0.43(-2.28%) |
Jan 06, 2016 | 19.09 | 19.17 | 18.98 | 19.08 | 142,368 | -0.28(-1.44%) |
Jan 05, 2016 | 19.32 | 19.38 | 19.25 | 19.35 | 33,246 | +0.04(+0.23%) |
Jan 04, 2016 | 19.25 | 19.31 | 19.09 | 19.31 | 115,869 | -0.24(-1.21%) |
Dec 31, 2015 | 19.59 | 19.55 | 19.55 | 19.55 | 58,886 | -0.15(-0.78%) |
Dec 30, 2015 | 19.81 | 19.82 | 19.70 | 19.70 | 60,476 | -0.16(-0.80%) |
Dec 29, 2015 | 19.79 | 19.87 | 19.77 | 19.86 | 71,287 | +0.19(+0.96%) |
Dec 28, 2015 | 19.66 | 19.67 | 19.58 | 19.67 | 185,306 | -0.10(-0.48%) |
Dec 24, 2015 | 19.76 | 19.76 | 19.76 | 19.76 | 16,684 | -0.02(-0.09%) |
Dec 23, 2015 | 19.59 | 19.78 | 19.59 | 19.78 | 302,044 | +0.29(+1.48%) |
Dec 22, 2015 | 19.37 | 19.53 | 19.28 | 19.49 | 85,974 | +0.27(+1.39%) |
Dec 21, 2015 | 19.26 | 19.27 | 19.16 | 19.23 | 32,107 | +0.08(+0.44%) |
Dec 18, 2015 | 19.36 | 19.36 | 19.14 | 19.14 | 71,679 | -0.39(-1.98%) |
Dec 17, 2015 | 19.80 | 19.80 | 19.50 | 19.53 | 77,095 | -0.23(-1.15%) |
Dec 16, 2015 | 19.62 | 19.78 | 19.51 | 19.76 | 42,380 | +0.27(+1.37%) |
Dec 15, 2015 | 19.38 | 19.55 | 19.38 | 19.49 | 102,627 | +0.30(+1.56%) |
Dec 14, 2015 | 19.14 | 19.22 | 19.01 | 19.19 | 69,365 | +0.07(+0.37%) |
Dec 11, 2015 | 19.29 | 19.34 | 19.11 | 19.12 | 30,118 | -0.37(-1.89%) |
Dec 10, 2015 | 19.49 | 19.66 | 19.49 | 19.49 | 27,929 | +0.02(+0.12%) |
Dec 09, 2015 | 19.62 | 19.71 | 19.38 | 19.46 | 37,858 | -0.11(-0.56%) |
Dec 08, 2015 | 19.58 | 19.69 | 19.53 | 19.57 | 29,915 | -0.17(-0.87%) |
Dec 07, 2015 | 19.79 | 19.79 | 19.68 | 19.75 | 42,276 | -0.14(-0.69%) |
Dec 04, 2015 | 19.72 | 19.88 | 19.69 | 19.88 | 17,683 | +0.33(+1.67%) |
Dec 03, 2015 | 19.88 | 19.88 | 19.54 | 19.56 | 42,721 | -0.25(-1.26%) |
Dec 02, 2015 | 20.06 | 20.07 | 19.80 | 19.81 | 51,029 | -0.27(-1.36%) |
Dec 01, 2015 | 20.01 | 20.08 | 19.95 | 20.08 | 71,045 | +0.18(+0.89%) |
Nov 30, 2015 | 19.92 | 19.95 | 19.89 | 19.90 | 49,116 | -0.04(-0.19%) |
Nov 27, 2015 | 19.93 | 19.94 | 19.93 | 19.94 | 4,245 | +0.02(+0.11%) |
Nov 25, 2015 | 19.97 | 19.92 | 19.92 | 19.92 | 28,171 | -0.03(-0.14%) |
Nov 24, 2015 | 19.81 | 19.99 | 19.81 | 19.95 | 26,495 | +0.07(+0.38%) |
Nov 23, 2015 | 19.95 | 19.95 | 19.86 | 19.87 | 21,113 | -0.05(-0.23%) |
Nov 20, 2015 | 19.97 | 20.02 | 19.90 | 19.92 | 40,635 | +0.01(+0.06%) |
Nov 19, 2015 | 19.88 | 19.93 | 19.86 | 19.91 | 449,474 | -0.03(-0.15%) |
Nov 18, 2015 | 19.74 | 19.94 | 19.69 | 19.94 | 15,232 | +0.32(+1.61%) |
Nov 17, 2015 | 19.68 | 19.78 | 19.61 | 19.62 | 13,512 | -0.03(-0.16%) |
Nov 16, 2015 | 19.32 | 19.65 | 19.32 | 19.65 | 9,434 | +0.26(+1.33%) |
Nov 13, 2015 | 19.46 | 19.46 | 19.39 | 19.39 | 22,438 | -0.14(-0.71%) |
Nov 12, 2015 | 19.69 | 19.69 | 19.53 | 19.53 | 11,426 | -0.30(-1.49%) |
Nov 11, 2015 | 19.94 | 19.94 | 19.83 | 19.83 | 15,444 | -0.06(-0.30%) |
Nov 10, 2015 | 19.88 | 19.90 | 19.81 | 19.89 | 46,606 | +0.02(+0.10%) |
Nov 09, 2015 | 20.01 | 20.01 | 19.76 | 19.87 | 72,607 | -0.18(-0.89%) |
Nov 06, 2015 | 20.02 | 20.05 | 19.89 | 20.05 | 76,408 | +0.07(+0.36%) |
Nov 05, 2015 | 20.05 | 20.07 | 19.93 | 19.97 | 13,655 | -0.03(-0.16%) |
Nov 04, 2015 | 20.15 | 20.15 | 20.00 | 20.01 | 44,372 | -0.12(-0.62%) |
Nov 03, 2015 | 20.02 | 20.17 | 19.96 | 20.13 | 66,830 | +0.04(+0.22%) |