Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.11 | 17.26 | 16.87 | 17.14 | 653,596 | -0.03(-0.17%) |
Jan 28, 2016 | 17.40 | 17.41 | 16.91 | 17.17 | 627,489 | +0.38(+2.26%) |
Jan 27, 2016 | 16.72 | 17.02 | 16.67 | 16.79 | 545,593 | -0.07(-0.42%) |
Jan 26, 2016 | 16.60 | 16.95 | 16.46 | 16.86 | 329,829 | +0.50(+3.04%) |
Jan 25, 2016 | 16.58 | 16.67 | 16.28 | 16.37 | 707,879 | -0.47(-2.81%) |
Jan 22, 2016 | 16.84 | 16.86 | 16.59 | 16.84 | 511,244 | +0.58(+3.57%) |
Jan 21, 2016 | 15.89 | 16.31 | 15.73 | 16.26 | 688,608 | +0.38(+2.39%) |
Jan 20, 2016 | 15.91 | 16.02 | 15.53 | 15.88 | 807,468 | -0.33(-2.01%) |
Jan 19, 2016 | 16.34 | 16.40 | 16.07 | 16.21 | 686,975 | -0.09(-0.54%) |
Jan 15, 2016 | 16.41 | 16.30 | 16.30 | 16.30 | 408,854 | -0.76(-4.48%) |
Jan 14, 2016 | 16.63 | 17.08 | 16.56 | 17.06 | 440,597 | +0.79(+4.88%) |
Jan 13, 2016 | 16.57 | 16.73 | 16.25 | 16.27 | 711,191 | -0.15(-0.94%) |
Jan 12, 2016 | 16.58 | 16.63 | 16.22 | 16.42 | 1,118,963 | +0.05(+0.29%) |
Jan 11, 2016 | 16.66 | 16.67 | 16.23 | 16.37 | 556,444 | +0.06(+0.36%) |
Jan 08, 2016 | 16.62 | 16.66 | 16.31 | 16.31 | 559,862 | -0.38(-2.31%) |
Jan 07, 2016 | 16.41 | 16.93 | 16.40 | 16.70 | 668,225 | -0.16(-0.95%) |
Jan 06, 2016 | 16.75 | 16.86 | 16.69 | 16.86 | 337,696 | -0.43(-2.47%) |
Jan 05, 2016 | 17.30 | 17.34 | 17.08 | 17.28 | 422,533 | -0.14(-0.78%) |
Jan 04, 2016 | 17.40 | 17.50 | 17.11 | 17.42 | 729,254 | -0.23(-1.28%) |
Dec 31, 2015 | 17.51 | 17.65 | 17.65 | 17.65 | 332,690 | -0.13(-0.73%) |
Dec 30, 2015 | 17.96 | 18.03 | 17.69 | 17.78 | 394,697 | -0.40(-2.18%) |
Dec 29, 2015 | 18.04 | 18.21 | 17.97 | 18.17 | 729,120 | +0.15(+0.82%) |
Dec 28, 2015 | 18.02 | 18.17 | 17.95 | 18.02 | 425,482 | -0.09(-0.49%) |
Dec 24, 2015 | 18.20 | 18.11 | 18.11 | 18.11 | 209,747 | -0.10(-0.55%) |
Dec 23, 2015 | 17.78 | 18.21 | 17.76 | 18.21 | 747,000 | +0.71(+4.06%) |
Dec 22, 2015 | 17.49 | 17.65 | 17.36 | 17.50 | 644,789 | +0.15(+0.89%) |
Dec 21, 2015 | 17.56 | 17.67 | 17.18 | 17.35 | 787,429 | +0.01(+0.07%) |
Dec 18, 2015 | 17.44 | 17.44 | 17.20 | 17.34 | 1,436,613 | -0.20(-1.15%) |
Dec 17, 2015 | 17.82 | 17.84 | 17.54 | 17.54 | 483,904 | -0.38(-2.15%) |
Dec 16, 2015 | 17.97 | 18.04 | 17.73 | 17.92 | 659,514 | +0.17(+0.97%) |
Dec 15, 2015 | 17.54 | 17.88 | 17.54 | 17.75 | 680,063 | +0.34(+1.94%) |
Dec 14, 2015 | 17.45 | 17.51 | 17.24 | 17.41 | 769,411 | -0.20(-1.14%) |
Dec 11, 2015 | 17.84 | 17.89 | 17.49 | 17.62 | 374,646 | -0.40(-2.20%) |
Dec 10, 2015 | 18.09 | 18.26 | 17.99 | 18.01 | 352,484 | -0.11(-0.62%) |
Dec 09, 2015 | 18.18 | 18.46 | 18.01 | 18.13 | 478,099 | +0.33(+1.83%) |
Dec 08, 2015 | 17.94 | 18.16 | 17.78 | 17.80 | 424,666 | -0.53(-2.88%) |
Dec 07, 2015 | 18.36 | 18.39 | 18.17 | 18.33 | 540,112 | -0.50(-2.67%) |
Dec 04, 2015 | 18.85 | 18.93 | 18.71 | 18.83 | 621,695 | -0.21(-1.09%) |
Dec 03, 2015 | 19.32 | 19.32 | 18.96 | 19.04 | 594,038 | -0.04(-0.22%) |
Dec 02, 2015 | 19.29 | 19.41 | 19.08 | 19.08 | 520,179 | -0.05(-0.28%) |
Dec 01, 2015 | 19.24 | 19.33 | 19.08 | 19.13 | 247,244 | +0.01(+0.06%) |
Nov 30, 2015 | 19.27 | 19.36 | 19.12 | 19.12 | 289,163 | -0.08(-0.40%) |
Nov 27, 2015 | 19.18 | 19.21 | 19.11 | 19.20 | 159,537 | +0.01(+0.03%) |
Nov 25, 2015 | 19.08 | 19.19 | 19.19 | 19.19 | 1,095,514 | +0.26(+1.38%) |
Nov 24, 2015 | 18.81 | 19.04 | 18.79 | 18.93 | 657,763 | +0.18(+0.95%) |
Nov 23, 2015 | 18.81 | 18.90 | 18.65 | 18.75 | 565,280 | +0.23(+1.25%) |
Nov 20, 2015 | 18.87 | 18.92 | 18.52 | 18.52 | 337,799 | -0.38(-2.04%) |
Nov 19, 2015 | 18.78 | 18.98 | 18.75 | 18.91 | 910,080 | +0.07(+0.38%) |
Nov 18, 2015 | 18.75 | 18.86 | 18.59 | 18.84 | 547,723 | +0.32(+1.73%) |
Nov 17, 2015 | 18.72 | 18.74 | 18.50 | 18.52 | 435,925 | -0.02(-0.13%) |
Nov 16, 2015 | 18.29 | 18.55 | 18.27 | 18.54 | 606,425 | +0.31(+1.72%) |
Nov 13, 2015 | 18.18 | 18.34 | 18.03 | 18.23 | 317,201 | -0.18(-1.00%) |
Nov 12, 2015 | 18.55 | 18.66 | 18.38 | 18.41 | 309,701 | -0.40(-2.14%) |
Nov 11, 2015 | 19.04 | 19.10 | 18.81 | 18.81 | 604,870 | -0.23(-1.21%) |
Nov 10, 2015 | 18.76 | 19.06 | 18.74 | 19.04 | 581,811 | +0.14(+0.72%) |
Nov 09, 2015 | 19.10 | 19.19 | 18.75 | 18.91 | 1,090,115 | -0.21(-1.08%) |
Nov 06, 2015 | 18.82 | 19.11 | 18.77 | 19.11 | 992,319 | +0.12(+0.65%) |
Nov 05, 2015 | 19.14 | 19.17 | 18.91 | 18.99 | 408,999 | -0.21(-1.08%) |
Nov 04, 2015 | 19.47 | 19.50 | 19.08 | 19.20 | 294,513 | -0.46(-2.32%) |
Nov 03, 2015 | 19.45 | 19.72 | 19.38 | 19.65 | 451,960 | +0.13(+0.67%) |