Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.22 | 18.57 | 18.22 | 18.57 | 831,047 | +0.48(+2.65%) |
Jan 28, 2016 | 18.72 | 18.72 | 18.05 | 18.09 | 897,464 | -0.64(-3.40%) |
Jan 27, 2016 | 18.79 | 19.05 | 18.63 | 18.73 | 613,994 | -0.07(-0.36%) |
Jan 26, 2016 | 18.78 | 18.82 | 18.59 | 18.80 | 1,009,826 | +0.07(+0.35%) |
Jan 25, 2016 | 18.76 | 18.94 | 18.72 | 18.73 | 277,197 | -0.06(-0.34%) |
Jan 22, 2016 | 18.72 | 18.79 | 18.65 | 18.79 | 917,464 | +0.37(+2.02%) |
Jan 21, 2016 | 18.49 | 18.61 | 18.26 | 18.42 | 1,473,277 | -0.03(-0.16%) |
Jan 20, 2016 | 18.25 | 18.58 | 17.89 | 18.45 | 1,176,184 | -0.06(-0.33%) |
Jan 19, 2016 | 18.68 | 18.73 | 18.37 | 18.51 | 383,138 | +0.00(+0.01%) |
Jan 15, 2016 | 18.30 | 18.51 | 18.51 | 18.51 | 260,069 | -0.24(-1.26%) |
Jan 14, 2016 | 18.52 | 18.86 | 18.37 | 18.75 | 604,897 | +0.28(+1.51%) |
Jan 13, 2016 | 19.07 | 19.07 | 18.43 | 18.47 | 426,310 | -0.40(-2.11%) |
Jan 12, 2016 | 18.64 | 18.90 | 18.61 | 18.86 | 558,568 | +0.35(+1.88%) |
Jan 11, 2016 | 18.76 | 18.81 | 18.33 | 18.52 | 448,459 | -0.16(-0.86%) |
Jan 08, 2016 | 19.11 | 19.11 | 18.64 | 18.68 | 1,072,249 | -0.23(-1.20%) |
Jan 07, 2016 | 18.99 | 19.13 | 18.82 | 18.90 | 1,022,532 | -0.40(-2.09%) |
Jan 06, 2016 | 19.13 | 19.38 | 19.13 | 19.31 | 448,602 | -0.05(-0.28%) |
Jan 05, 2016 | 19.32 | 19.42 | 19.27 | 19.36 | 869,679 | +0.09(+0.46%) |
Jan 04, 2016 | 19.55 | 19.55 | 19.13 | 19.27 | 907,978 | -0.51(-2.57%) |
Dec 31, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 208,675 | -0.17(-0.87%) |
Dec 30, 2015 | 20.05 | 20.14 | 19.94 | 19.95 | 92,361 | -0.12(-0.59%) |
Dec 29, 2015 | 19.98 | 20.10 | 19.98 | 20.07 | 161,825 | +0.25(+1.25%) |
Dec 28, 2015 | 19.79 | 19.83 | 19.75 | 19.83 | 289,457 | -0.05(-0.25%) |
Dec 24, 2015 | 19.81 | 19.88 | 19.88 | 19.88 | 289,792 | +0.05(+0.24%) |
Dec 23, 2015 | 19.77 | 19.87 | 19.69 | 19.83 | 436,737 | +0.16(+0.80%) |
Dec 22, 2015 | 19.56 | 19.69 | 19.42 | 19.67 | 214,661 | +0.22(+1.15%) |
Dec 21, 2015 | 19.44 | 19.48 | 19.31 | 19.45 | 655,408 | +0.12(+0.65%) |
Dec 18, 2015 | 19.60 | 19.79 | 19.32 | 19.32 | 583,950 | -0.36(-1.81%) |
Dec 17, 2015 | 19.93 | 19.93 | 19.68 | 19.68 | 1,250,003 | -0.20(-1.01%) |
Dec 16, 2015 | 19.68 | 19.90 | 19.61 | 19.88 | 979,406 | +0.30(+1.51%) |
Dec 15, 2015 | 19.50 | 19.69 | 19.46 | 19.58 | 1,281,647 | +0.22(+1.14%) |
Dec 14, 2015 | 19.29 | 19.43 | 19.14 | 19.36 | 993,647 | +0.05(+0.28%) |
Dec 11, 2015 | 19.32 | 19.44 | 19.26 | 19.31 | 394,818 | -0.25(-1.28%) |
Dec 10, 2015 | 19.41 | 19.66 | 19.41 | 19.56 | 384,111 | +0.12(+0.61%) |
Dec 09, 2015 | 19.57 | 19.73 | 19.37 | 19.44 | 1,551,164 | -0.20(-1.04%) |
Dec 08, 2015 | 19.52 | 19.68 | 19.52 | 19.64 | 262,695 | -0.01(-0.05%) |
Dec 07, 2015 | 19.69 | 19.74 | 19.58 | 19.65 | 187,046 | -0.06(-0.33%) |
Dec 04, 2015 | 19.33 | 19.73 | 19.33 | 19.72 | 156,202 | +0.40(+2.09%) |
Dec 03, 2015 | 19.77 | 19.78 | 19.29 | 19.31 | 144,546 | -0.41(-2.06%) |
Dec 02, 2015 | 19.82 | 19.84 | 19.70 | 19.72 | 169,462 | -0.11(-0.56%) |
Dec 01, 2015 | 19.67 | 19.84 | 19.66 | 19.83 | 660,468 | +0.20(+1.04%) |
Nov 30, 2015 | 19.82 | 19.82 | 19.62 | 19.63 | 280,766 | -0.15(-0.78%) |
Nov 27, 2015 | 19.75 | 19.83 | 19.73 | 19.78 | 135,932 | +0.07(+0.35%) |
Nov 25, 2015 | 19.67 | 19.71 | 19.71 | 19.71 | 212,375 | +0.05(+0.27%) |
Nov 24, 2015 | 19.53 | 19.67 | 19.48 | 19.66 | 270,072 | +0.03(+0.15%) |
Nov 23, 2015 | 19.61 | 19.69 | 19.57 | 19.63 | 334,072 | +0.03(+0.17%) |
Nov 20, 2015 | 19.52 | 19.68 | 19.49 | 19.60 | 131,878 | +0.16(+0.81%) |
Nov 19, 2015 | 19.63 | 19.63 | 19.43 | 19.44 | 312,916 | -0.22(-1.12%) |
Nov 18, 2015 | 19.47 | 19.67 | 19.40 | 19.66 | 283,015 | +0.23(+1.20%) |
Nov 17, 2015 | 19.44 | 19.52 | 19.37 | 19.43 | 1,294,927 | +0.01(+0.07%) |
Nov 16, 2015 | 19.13 | 19.42 | 18.99 | 19.41 | 257,854 | +0.26(+1.34%) |
Nov 13, 2015 | 19.09 | 19.24 | 19.09 | 19.16 | 158,800 | -0.01(-0.07%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.16 | 19.17 | 234,737 | -0.38(-1.95%) |
Nov 11, 2015 | 19.76 | 19.78 | 19.54 | 19.55 | 688,395 | -0.16(-0.80%) |
Nov 10, 2015 | 19.52 | 19.75 | 19.52 | 19.71 | 265,013 | +0.15(+0.74%) |
Nov 09, 2015 | 19.61 | 19.61 | 19.44 | 19.56 | 199,414 | -0.09(-0.48%) |
Nov 06, 2015 | 19.57 | 19.67 | 19.46 | 19.65 | 78,822 | +0.03(+0.15%) |
Nov 05, 2015 | 19.56 | 19.65 | 19.42 | 19.63 | 126,475 | +0.06(+0.29%) |
Nov 04, 2015 | 19.57 | 19.62 | 19.50 | 19.57 | 191,400 | +0.05(+0.26%) |
Nov 03, 2015 | 19.44 | 19.57 | 19.30 | 19.52 | 460,748 | +0.07(+0.34%) |