Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.88 | 18.01 | 17.83 | 17.98 | 11,041 | +0.43(+2.43%) |
Jan 28, 2016 | 17.46 | 17.55 | 17.32 | 17.55 | 2,065,624 | +0.26(+1.49%) |
Jan 27, 2016 | 17.33 | 17.62 | 17.20 | 17.29 | 109,639 | -0.08(-0.44%) |
Jan 26, 2016 | 17.32 | 17.37 | 17.29 | 17.37 | 205,551 | +0.32(+1.90%) |
Jan 25, 2016 | 17.06 | 17.20 | 16.96 | 17.04 | 48,700 | -0.14(-0.79%) |
Jan 22, 2016 | 17.25 | 17.40 | 17.12 | 17.18 | 1,924 | +0.18(+1.06%) |
Jan 21, 2016 | 16.79 | 17.00 | 16.79 | 17.00 | 2,531 | +0.44(+2.63%) |
Jan 20, 2016 | 16.56 | 16.56 | 16.56 | 16.56 | 1,174 | -0.20(-1.22%) |
Jan 19, 2016 | 17.47 | 17.47 | 16.77 | 16.77 | 6,118 | -0.48(-2.78%) |
Jan 15, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 112 | -0.30(-1.73%) |
Jan 14, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 113 | +0.19(+1.08%) |
Jan 13, 2016 | 17.84 | 17.91 | 17.32 | 17.37 | 53,431 | -0.31(-1.76%) |
Jan 12, 2016 | 17.61 | 17.68 | 17.61 | 17.68 | 792 | -0.25(-1.41%) |
Jan 11, 2016 | 18.08 | 18.08 | 17.92 | 17.93 | 1,500 | -0.23(-1.25%) |
Jan 08, 2016 | 18.18 | 18.18 | 18.16 | 18.16 | 224 | -0.27(-1.45%) |
Jan 07, 2016 | 18.51 | 18.66 | 18.41 | 18.42 | 16,648 | -0.36(-1.89%) |
Jan 06, 2016 | 18.82 | 18.85 | 18.77 | 18.78 | 2,510 | -0.48(-2.49%) |
Jan 05, 2016 | 19.17 | 19.27 | 19.17 | 19.26 | 2,918 | +0.02(+0.09%) |
Jan 04, 2016 | 19.07 | 19.26 | 19.07 | 19.24 | 2,733 | -0.18(-0.92%) |
Dec 31, 2015 | 19.47 | 19.42 | 19.42 | 19.42 | 104,203 | -0.05(-0.27%) |
Dec 30, 2015 | 19.66 | 19.70 | 19.45 | 19.47 | 1,009,215 | -0.24(-1.22%) |
Dec 29, 2015 | 19.75 | 19.79 | 19.60 | 19.71 | 124,994 | +0.21(+1.09%) |
Dec 28, 2015 | 19.54 | 19.57 | 19.42 | 19.50 | 226,144 | -0.23(-1.15%) |
Dec 24, 2015 | 19.72 | 19.73 | 19.73 | 19.73 | 917 | -0.03(-0.18%) |
Dec 23, 2015 | 19.58 | 19.76 | 19.58 | 19.76 | 135,691 | +0.52(+2.72%) |
Dec 22, 2015 | 18.91 | 19.25 | 18.89 | 19.24 | 1,400,823 | +0.40(+2.11%) |
Dec 21, 2015 | 18.89 | 18.96 | 18.74 | 18.84 | 1,599,057 | +0.10(+0.54%) |
Dec 18, 2015 | 18.75 | 19.67 | 18.02 | 18.74 | 1,675,475 | -0.27(-1.42%) |
Dec 17, 2015 | 19.29 | 19.29 | 19.01 | 19.01 | 903,925 | -0.47(-2.42%) |
Dec 16, 2015 | 19.30 | 19.51 | 19.13 | 19.48 | 36,188 | +0.30(+1.55%) |
Dec 15, 2015 | 19.13 | 19.26 | 19.07 | 19.19 | 50,148 | +0.38(+2.04%) |
Dec 14, 2015 | 18.75 | 18.86 | 18.68 | 18.80 | 9,941 | -0.11(-0.60%) |
Dec 11, 2015 | 19.03 | 19.14 | 18.87 | 18.92 | 336,364 | -0.39(-2.03%) |
Dec 10, 2015 | 19.32 | 19.48 | 19.29 | 19.31 | 389,335 | +0.05(+0.28%) |
Dec 09, 2015 | 19.58 | 19.58 | 19.25 | 19.25 | 105,850 | -0.13(-0.68%) |
Dec 08, 2015 | 19.40 | 19.40 | 19.33 | 19.39 | 2,476 | -0.65(-3.22%) |
Dec 04, 2015 | 19.95 | 20.08 | 19.85 | 20.03 | 1 | +0.31(+1.59%) |
Dec 03, 2015 | 19.88 | 19.88 | 19.61 | 19.72 | 93,829 | -0.21(-1.05%) |
Dec 02, 2015 | 20.33 | 20.33 | 19.91 | 19.93 | 10,115 | -0.38(-1.88%) |
Dec 01, 2015 | 20.29 | 20.31 | 20.29 | 20.31 | 1,523 | +0.03(+0.16%) |
Nov 30, 2015 | 20.36 | 20.36 | 20.28 | 20.28 | 1,402 | +0.02(+0.09%) |
Nov 27, 2015 | 20.26 | 20.26 | 20.26 | 20.26 | 460 | -0.13(-0.64%) |
Nov 25, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 1,261 | +0.13(+0.64%) |
Nov 24, 2015 | 20.14 | 20.26 | 20.13 | 20.26 | 1,959 | +0.20(+1.00%) |
Nov 23, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 4,132 | +0.06(+0.29%) |
Nov 20, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 1,022 | +0.08(+0.41%) |
Nov 19, 2015 | 19.92 | 19.92 | 19.92 | 19.92 | 491 | +0.14(+0.73%) |
Nov 18, 2015 | 19.74 | 19.78 | 19.74 | 19.78 | 2,858 | +0.34(+1.73%) |
Nov 17, 2015 | 19.46 | 19.46 | 19.44 | 19.44 | 283 | -0.09(-0.45%) |
Nov 16, 2015 | 19.52 | 19.53 | 19.48 | 19.53 | 15,987 | +0.32(+1.68%) |
Nov 13, 2015 | 19.19 | 19.20 | 19.19 | 19.20 | 3,789 | -0.24(-1.21%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 707 | -0.32(-1.63%) |
Nov 11, 2015 | 19.72 | 19.76 | 19.72 | 19.76 | 293 | -0.04(-0.22%) |
Nov 10, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 228 | +0.05(+0.26%) |
Nov 09, 2015 | 19.72 | 19.75 | 19.72 | 19.75 | 2,178 | -0.39(-1.95%) |
Nov 06, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 252 | +0.00(+0.00%) |
Nov 05, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | -0.10(-0.52%) |
Nov 04, 2015 | 20.30 | 20.31 | 20.22 | 20.25 | 7,911 | -0.16(-0.77%) |
Nov 03, 2015 | 20.41 | 20.41 | 20.41 | 20.41 | 253 | +0.20(+0.99%) |