Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.48 | 18.97 | 18.48 | 18.96 | 337,800 | +0.49(+2.67%) |
Jan 28, 2016 | 18.79 | 18.79 | 18.34 | 18.47 | 305,432 | -0.21(-1.11%) |
Jan 27, 2016 | 18.95 | 19.00 | 18.54 | 18.67 | 292,002 | -0.33(-1.73%) |
Jan 26, 2016 | 18.42 | 19.05 | 18.38 | 19.00 | 352,853 | +0.67(+3.64%) |
Jan 25, 2016 | 18.57 | 18.69 | 18.24 | 18.34 | 298,180 | -0.24(-1.27%) |
Jan 22, 2016 | 18.99 | 19.13 | 18.45 | 18.57 | 410,817 | -0.21(-1.12%) |
Jan 21, 2016 | 18.62 | 19.08 | 18.48 | 18.78 | 441,607 | +0.25(+1.37%) |
Jan 20, 2016 | 18.00 | 18.78 | 17.87 | 18.53 | 670,771 | +0.34(+1.86%) |
Jan 19, 2016 | 18.22 | 18.34 | 17.97 | 18.19 | 434,853 | +0.09(+0.49%) |
Jan 15, 2016 | 18.10 | 18.10 | 18.10 | 18.10 | 599,546 | -0.26(-1.40%) |
Jan 14, 2016 | 18.16 | 18.58 | 17.93 | 18.36 | 541,537 | +0.37(+2.06%) |
Jan 13, 2016 | 18.92 | 19.06 | 17.81 | 17.99 | 605,887 | -0.93(-4.91%) |
Jan 12, 2016 | 19.13 | 19.18 | 18.64 | 18.92 | 438,649 | -0.02(-0.09%) |
Jan 11, 2016 | 18.61 | 19.05 | 18.60 | 18.93 | 710,447 | +0.37(+1.98%) |
Jan 08, 2016 | 20.01 | 20.03 | 18.21 | 18.57 | 3,283,920 | -1.69(-8.33%) |
Jan 07, 2016 | 20.35 | 20.49 | 20.15 | 20.26 | 2,402,741 | -0.03(-0.17%) |
Jan 06, 2016 | 20.28 | 20.42 | 20.24 | 20.29 | 2,326,649 | -0.19(-0.91%) |
Jan 05, 2016 | 20.44 | 20.55 | 20.41 | 20.47 | 2,057,791 | +0.03(+0.17%) |
Jan 04, 2016 | 20.17 | 20.45 | 20.05 | 20.44 | 2,551,218 | +0.12(+0.60%) |
Dec 31, 2015 | 20.45 | 20.32 | 20.32 | 20.32 | 462,337 | -0.14(-0.68%) |
Dec 30, 2015 | 20.67 | 20.68 | 20.46 | 20.46 | 275,175 | -0.21(-1.02%) |
Dec 29, 2015 | 20.53 | 20.68 | 20.49 | 20.67 | 272,374 | +0.22(+1.07%) |
Dec 28, 2015 | 20.13 | 20.49 | 20.13 | 20.45 | 355,789 | +0.30(+1.49%) |
Dec 24, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 114,221 | +0.01(+0.04%) |
Dec 23, 2015 | 19.94 | 20.17 | 19.92 | 20.14 | 300,358 | +0.28(+1.40%) |
Dec 22, 2015 | 19.74 | 19.91 | 19.66 | 19.86 | 301,363 | +0.14(+0.73%) |
Dec 21, 2015 | 19.69 | 19.83 | 19.60 | 19.72 | 383,399 | +0.13(+0.65%) |
Dec 18, 2015 | 19.93 | 19.98 | 19.59 | 19.59 | 1,095,641 | -0.38(-1.92%) |
Dec 17, 2015 | 20.12 | 20.29 | 19.90 | 19.98 | 385,922 | -0.14(-0.69%) |
Dec 16, 2015 | 19.91 | 20.18 | 19.85 | 20.12 | 873,379 | +0.28(+1.40%) |
Dec 15, 2015 | 19.71 | 19.88 | 19.69 | 19.84 | 653,815 | +0.20(+1.03%) |
Dec 14, 2015 | 19.67 | 19.72 | 19.53 | 19.64 | 566,765 | -0.07(-0.36%) |
Dec 11, 2015 | 19.39 | 19.72 | 19.39 | 19.71 | 530,283 | +0.12(+0.62%) |
Dec 10, 2015 | 19.58 | 19.70 | 19.50 | 19.58 | 404,973 | +0.01(+0.04%) |
Dec 09, 2015 | 19.48 | 19.70 | 19.47 | 19.58 | 627,760 | +0.08(+0.41%) |
Dec 08, 2015 | 19.04 | 19.86 | 19.03 | 19.50 | 444,721 | +0.92(+4.93%) |
Dec 07, 2015 | 18.72 | 18.81 | 18.51 | 18.58 | 265,179 | -0.16(-0.83%) |
Dec 04, 2015 | 18.66 | 18.96 | 18.58 | 18.74 | 264,406 | +0.08(+0.41%) |
Dec 03, 2015 | 18.86 | 18.90 | 18.61 | 18.66 | 363,156 | -0.17(-0.90%) |
Dec 02, 2015 | 18.47 | 18.96 | 18.45 | 18.83 | 296,429 | +0.38(+2.04%) |
Dec 01, 2015 | 18.22 | 18.47 | 18.01 | 18.45 | 239,431 | +0.33(+1.83%) |
Nov 30, 2015 | 18.93 | 18.93 | 18.11 | 18.12 | 439,275 | -0.73(-3.88%) |
Nov 27, 2015 | 18.66 | 18.95 | 18.66 | 18.85 | 82,853 | +0.19(+1.01%) |
Nov 25, 2015 | 18.70 | 18.66 | 18.66 | 18.66 | 121,465 | -0.02(-0.09%) |
Nov 24, 2015 | 18.50 | 18.77 | 18.43 | 18.68 | 249,413 | +0.08(+0.43%) |
Nov 23, 2015 | 18.46 | 18.60 | 18.37 | 18.60 | 244,533 | +0.09(+0.50%) |
Nov 20, 2015 | 18.30 | 18.58 | 18.13 | 18.51 | 393,342 | +0.30(+1.64%) |
Nov 19, 2015 | 18.37 | 18.39 | 18.15 | 18.21 | 177,989 | -0.15(-0.82%) |
Nov 18, 2015 | 18.12 | 18.39 | 18.03 | 18.36 | 220,980 | +0.28(+1.56%) |
Nov 17, 2015 | 18.20 | 18.40 | 18.07 | 18.08 | 225,748 | -0.08(-0.44%) |
Nov 16, 2015 | 18.21 | 18.30 | 18.05 | 18.16 | 197,066 | -0.05(-0.25%) |
Nov 13, 2015 | 18.41 | 18.58 | 18.15 | 18.21 | 242,739 | -0.29(-1.54%) |
Nov 12, 2015 | 18.37 | 18.79 | 18.37 | 18.49 | 338,471 | -0.09(-0.47%) |
Nov 11, 2015 | 18.76 | 18.81 | 18.40 | 18.58 | 358,057 | -0.11(-0.61%) |
Nov 10, 2015 | 18.46 | 18.70 | 18.23 | 18.69 | 438,329 | +0.15(+0.82%) |
Nov 09, 2015 | 18.55 | 18.64 | 18.27 | 18.54 | 225,503 | -0.09(-0.47%) |
Nov 06, 2015 | 18.67 | 18.87 | 18.49 | 18.63 | 269,190 | -0.13(-0.72%) |
Nov 05, 2015 | 18.40 | 18.84 | 18.31 | 18.76 | 366,053 | +0.40(+2.19%) |
Nov 04, 2015 | 18.12 | 18.36 | 17.58 | 18.36 | 469,424 | +0.24(+1.32%) |
Nov 03, 2015 | 19.18 | 19.18 | 17.97 | 18.12 | 1,055,346 | -1.15(-5.99%) |