Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.96 | 18.96 | 18.40 | 18.57 | 9,669 | +0.57(+3.17%) |
Jan 27, 2016 | 18.00 | 18.00 | 18.00 | 102 | -0.61(-3.28%) | |
Jan 26, 2016 | 18.40 | 18.62 | 18.40 | 18.61 | 5,972 | +0.26(+1.42%) |
Jan 25, 2016 | 18.65 | 18.65 | 18.35 | 18.35 | 2,711 | +0.26(+1.44%) |
Jan 22, 2016 | 18.00 | 18.30 | 17.88 | 18.09 | 5,500 | +0.50(+2.84%) |
Jan 21, 2016 | 17.47 | 17.59 | 17.47 | 17.59 | 403 | +0.49(+2.87%) |
Jan 20, 2016 | 16.92 | 17.23 | 16.86 | 17.10 | 20,542 | -0.62(-3.50%) |
Jan 19, 2016 | 17.75 | 17.90 | 17.72 | 17.72 | 5,687 | +0.67(+3.93%) |
Jan 15, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.75(-4.21%) | |
Jan 14, 2016 | 17.35 | 17.80 | 17.35 | 17.80 | 3,181,433 | +0.41(+2.36%) |
Jan 13, 2016 | 17.55 | 17.57 | 17.28 | 17.39 | 2,738,675 | -0.56(-3.12%) |
Jan 12, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 1,000 | +0.23(+1.30%) |
Jan 11, 2016 | 17.95 | 18.00 | 17.72 | 17.72 | 16,330 | -0.43(-2.35%) |
Jan 08, 2016 | 18.28 | 18.28 | 18.11 | 18.15 | 6,750 | +0.21(+1.17%) |
Jan 07, 2016 | 18.29 | 18.29 | 17.93 | 17.94 | 49,343 | -0.75(-4.03%) |
Jan 06, 2016 | 18.74 | 18.74 | 18.69 | 18.69 | 2,080 | -0.48(-2.50%) |
Jan 04, 2016 | 19.17 | 19.17 | 19.17 | 50 | -0.33(-1.69%) | |
Dec 31, 2015 | 19.50 | 19.50 | 19.50 | 0 | +0.05(+0.26%) | |
Dec 30, 2015 | 19.50 | 19.50 | 19.40 | 19.45 | 10,306 | -0.23(-1.17%) |
Dec 29, 2015 | 19.65 | 19.68 | 19.64 | 19.68 | 25,763 | -0.06(-0.32%) |
Dec 24, 2015 | 19.74 | 19.74 | 19.74 | 55 | -0.08(-0.38%) | |
Dec 23, 2015 | 19.84 | 19.85 | 19.82 | 19.82 | 2,310 | +0.21(+1.07%) |
Dec 22, 2015 | 19.53 | 19.68 | 19.50 | 19.61 | 39,236 | +0.14(+0.72%) |
Dec 21, 2015 | 19.25 | 19.53 | 19.25 | 19.47 | 1,943 | -0.07(-0.36%) |
Dec 18, 2015 | 19.66 | 19.66 | 19.36 | 19.54 | 5,286 | -0.11(-0.56%) |
Dec 17, 2015 | 19.39 | 19.65 | 19.36 | 19.65 | 1,502 | -0.10(-0.51%) |
Dec 16, 2015 | 19.40 | 19.75 | 19.40 | 19.75 | 9,891 | +0.45(+2.33%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.17 | 19.30 | 38,877 | +0.30(+1.59%) |
Dec 14, 2015 | 18.79 | 19.00 | 18.79 | 19.00 | 675 | +0.35(+1.86%) |
Dec 11, 2015 | 19.16 | 19.16 | 18.52 | 18.65 | 5,364 | -0.63(-3.26%) |
Dec 10, 2015 | 19.55 | 19.55 | 19.25 | 19.28 | 2,162 | -0.35(-1.79%) |
Dec 09, 2015 | 19.58 | 19.63 | 19.58 | 19.63 | 27,500 | +0.35(+1.82%) |
Dec 08, 2015 | 19.21 | 19.33 | 19.21 | 19.28 | 5,470 | -0.25(-1.28%) |
Dec 07, 2015 | 19.60 | 19.60 | 19.45 | 19.53 | 4,966 | -0.12(-0.61%) |
Dec 04, 2015 | 19.35 | 19.71 | 19.35 | 19.65 | 3,060 | +0.20(+1.03%) |
Dec 03, 2015 | 20.00 | 20.00 | 19.45 | 19.45 | 10,550 | -0.20(-1.02%) |
Dec 02, 2015 | 19.89 | 19.89 | 19.65 | 19.65 | 2,750 | -0.43(-2.14%) |
Dec 01, 2015 | 19.81 | 20.12 | 19.81 | 20.08 | 1,950 | -0.07(-0.35%) |
Nov 30, 2015 | 19.97 | 20.15 | 19.97 | 20.15 | 12,700 | +0.36(+1.82%) |
Nov 27, 2015 | 19.95 | 19.95 | 19.79 | 19.79 | 2,250 | -0.47(-2.30%) |
Nov 25, 2015 | 20.26 | 20.26 | 20.26 | 0 | -0.00(-0.02%) | |
Nov 24, 2015 | 20.16 | 20.26 | 20.00 | 20.26 | 10,366 | +0.06(+0.30%) |
Nov 23, 2015 | 20.26 | 20.20 | 20.20 | 31,075 | -0.02(-0.10%) | |
Nov 20, 2015 | 19.98 | 20.23 | 19.85 | 20.22 | 40,294 | +0.37(+1.86%) |
Nov 19, 2015 | 19.55 | 19.85 | 19.55 | 19.85 | 26,795 | +0.10(+0.51%) |
Nov 18, 2015 | 19.65 | 19.75 | 19.31 | 19.75 | 10,536 | +0.03(+0.15%) |
Nov 17, 2015 | 19.54 | 19.72 | 19.54 | 19.72 | 8,498 | +0.07(+0.36%) |
Nov 16, 2015 | 19.32 | 19.65 | 19.25 | 19.65 | 11,725 | +0.30(+1.55%) |
Nov 13, 2015 | 19.62 | 19.62 | 19.35 | 19.35 | 20,412 | -0.40(-2.03%) |
Nov 12, 2015 | 19.56 | 19.86 | 19.56 | 19.75 | 6,082 | +0.29(+1.49%) |
Nov 11, 2015 | 19.70 | 19.70 | 19.46 | 19.46 | 6,690 | -0.20(-1.02%) |
Nov 10, 2015 | 19.41 | 19.70 | 19.41 | 19.66 | 9,010 | +0.31(+1.60%) |
Nov 09, 2015 | 19.93 | 19.93 | 19.29 | 19.35 | 15,021 | -0.52(-2.62%) |
Nov 06, 2015 | 19.55 | 19.87 | 19.55 | 19.87 | 10,674 | +0.34(+1.74%) |
Nov 05, 2015 | 19.70 | 19.80 | 19.50 | 19.53 | 5,489 | -0.12(-0.61%) |
Nov 04, 2015 | 19.70 | 19.70 | 19.65 | 19.65 | 3,200 | +0.05(+0.26%) |
Nov 03, 2015 | 19.30 | 19.64 | 19.25 | 19.60 | 11,827 | +0.39(+2.03%) |