Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.40 | 19.68 | 19.10 | 19.44 | 523,711 | +0.13(+0.67%) |
Jan 28, 2016 | 18.93 | 19.33 | 18.83 | 19.31 | 484,577 | +0.54(+2.88%) |
Jan 27, 2016 | 18.76 | 18.87 | 18.53 | 18.77 | 200,513 | +0.01(+0.05%) |
Jan 26, 2016 | 18.52 | 18.81 | 18.41 | 18.76 | 259,130 | +0.35(+1.90%) |
Jan 25, 2016 | 18.72 | 18.89 | 18.37 | 18.41 | 290,978 | -0.32(-1.71%) |
Jan 22, 2016 | 18.31 | 18.83 | 18.24 | 18.73 | 444,092 | +0.68(+3.77%) |
Jan 21, 2016 | 17.96 | 18.09 | 17.62 | 18.05 | 349,999 | +0.35(+1.98%) |
Jan 20, 2016 | 17.52 | 17.91 | 17.36 | 17.70 | 631,985 | +0.21(+1.20%) |
Jan 19, 2016 | 17.04 | 17.53 | 17.00 | 17.49 | 594,244 | +0.43(+2.52%) |
Jan 18, 2016 | 17.45 | 17.90 | 16.90 | 17.06 | 285,801 | -0.36(-2.07%) |
Jan 15, 2016 | 17.90 | 17.94 | 17.32 | 17.42 | 569,551 | -0.74(-4.07%) |
Jan 14, 2016 | 18.05 | 18.22 | 17.72 | 18.16 | 358,318 | +0.11(+0.61%) |
Jan 13, 2016 | 18.36 | 18.57 | 18.04 | 18.05 | 312,428 | -0.31(-1.69%) |
Jan 12, 2016 | 18.30 | 18.43 | 18.05 | 18.36 | 327,148 | +0.12(+0.66%) |
Jan 11, 2016 | 18.14 | 18.32 | 18.01 | 18.24 | 360,993 | +0.19(+1.05%) |
Jan 08, 2016 | 17.78 | 18.19 | 17.70 | 18.05 | 285,562 | +0.31(+1.75%) |
Jan 07, 2016 | 18.27 | 18.34 | 17.71 | 17.74 | 353,655 | -0.56(-3.06%) |
Jan 06, 2016 | 18.23 | 18.44 | 18.15 | 18.30 | 427,156 | -0.09(-0.49%) |
Jan 05, 2016 | 18.36 | 18.55 | 18.24 | 18.39 | 341,239 | +0.08(+0.44%) |
Jan 04, 2016 | 18.50 | 18.65 | 18.06 | 18.31 | 486,896 | -0.35(-1.88%) |
Dec 31, 2015 | 14.20 | 18.66 | 18.66 | 18.66 | 108,300 | -0.02(-0.11%) |
Dec 30, 2015 | 18.98 | 19.00 | 18.60 | 18.68 | 306,436 | -0.32(-1.68%) |
Dec 29, 2015 | 19.00 | 19.05 | 18.76 | 19.00 | 568,160 | -0.15(-0.78%) |
Dec 24, 2015 | 13.93 | 19.15 | 19.15 | 19.15 | 30,800 | +0.26(+1.38%) |
Dec 23, 2015 | 18.52 | 18.99 | 18.51 | 18.89 | 804,113 | +0.39(+2.11%) |
Dec 22, 2015 | 18.59 | 18.61 | 18.30 | 18.50 | 123,300 | +0.09(+0.49%) |
Dec 21, 2015 | 18.62 | 18.68 | 18.36 | 18.41 | 268,596 | -0.16(-0.86%) |
Dec 18, 2015 | 18.11 | 18.60 | 18.05 | 18.57 | 524,515 | +0.37(+2.03%) |
Dec 17, 2015 | 18.45 | 18.45 | 18.01 | 18.20 | 289,185 | -0.29(-1.57%) |
Dec 16, 2015 | 17.52 | 18.50 | 17.52 | 18.49 | 284,690 | +0.99(+5.66%) |
Dec 15, 2015 | 17.21 | 17.52 | 17.21 | 17.50 | 291,093 | +0.34(+1.98%) |
Dec 14, 2015 | 17.15 | 17.42 | 16.90 | 17.16 | 326,358 | -0.04(-0.23%) |
Dec 11, 2015 | 17.56 | 17.70 | 17.19 | 17.20 | 296,074 | -0.44(-2.49%) |
Dec 10, 2015 | 17.50 | 17.68 | 17.41 | 17.64 | 207,993 | +0.07(+0.40%) |
Dec 09, 2015 | 17.38 | 17.70 | 17.18 | 17.57 | 286,154 | +0.08(+0.46%) |
Dec 08, 2015 | 17.31 | 17.64 | 17.14 | 17.49 | 332,466 | -0.03(-0.17%) |
Dec 07, 2015 | 17.85 | 17.95 | 17.47 | 17.52 | 250,665 | -0.41(-2.29%) |
Dec 04, 2015 | 18.07 | 18.19 | 17.88 | 17.93 | 134,122 | -0.03(-0.17%) |
Dec 03, 2015 | 18.37 | 18.37 | 17.94 | 17.96 | 242,116 | -0.42(-2.29%) |
Dec 02, 2015 | 18.46 | 18.48 | 18.27 | 18.38 | 162,887 | -0.16(-0.86%) |
Dec 01, 2015 | 18.22 | 18.55 | 18.20 | 18.54 | 308,443 | +0.32(+1.76%) |
Nov 30, 2015 | 18.08 | 18.23 | 18.04 | 18.22 | 267,075 | +0.08(+0.44%) |
Nov 27, 2015 | 17.90 | 18.15 | 17.90 | 18.14 | 292,268 | +0.19(+1.06%) |
Nov 26, 2015 | 17.94 | 17.99 | 17.69 | 17.95 | 111,855 | +0.04(+0.22%) |
Nov 25, 2015 | 18.02 | 18.02 | 17.75 | 17.91 | 223,917 | -0.05(-0.28%) |
Nov 24, 2015 | 18.40 | 18.42 | 17.92 | 17.96 | 198,156 | -0.45(-2.44%) |
Nov 23, 2015 | 13.56 | 13.63 | 18.27 | 18.41 | 253,516 | +0.01(+0.05%) |
Nov 20, 2015 | 18.19 | 18.45 | 18.19 | 18.40 | 175,284 | +0.19(+1.04%) |
Nov 19, 2015 | 18.29 | 18.40 | 18.15 | 18.21 | 219,251 | -0.05(-0.27%) |
Nov 18, 2015 | 18.38 | 18.38 | 18.08 | 18.26 | 167,094 | +0.05(+0.27%) |
Nov 17, 2015 | 18.30 | 18.44 | 17.89 | 18.21 | 387,291 | -0.02(-0.11%) |
Nov 16, 2015 | 17.92 | 18.26 | 17.83 | 18.23 | 265,456 | +0.43(+2.42%) |
Nov 13, 2015 | 18.05 | 18.08 | 17.76 | 17.80 | 296,865 | -0.16(-0.89%) |
Nov 12, 2015 | 18.05 | 18.17 | 17.88 | 17.96 | 391,690 | -0.26(-1.43%) |
Nov 11, 2015 | 17.81 | 18.26 | 17.50 | 18.22 | 420,321 | +0.38(+2.13%) |
Nov 10, 2015 | 17.32 | 17.98 | 17.28 | 17.84 | 472,416 | +0.64(+3.72%) |
Nov 09, 2015 | 17.17 | 17.31 | 16.98 | 17.20 | 204,341 | +0.16(+0.94%) |
Nov 06, 2015 | 17.04 | 17.19 | 16.79 | 17.04 | 135,110 | -0.11(-0.64%) |
Nov 05, 2015 | 17.00 | 17.20 | 16.97 | 17.15 | 142,141 | +0.19(+1.12%) |
Nov 04, 2015 | 17.25 | 17.31 | 16.93 | 16.96 | 294,621 | -0.24(-1.40%) |
Nov 03, 2015 | 17.03 | 17.21 | 16.90 | 17.20 | 217,985 | +0.19(+1.12%) |