Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.94 | 18.54 | 17.89 | 18.52 | 3,242,308 | +0.74(+4.17%) |
Jan 28, 2016 | 17.71 | 17.84 | 17.50 | 17.78 | 2,043,257 | +0.24(+1.37%) |
Jan 27, 2016 | 17.69 | 17.97 | 17.38 | 17.54 | 2,154,543 | -0.18(-1.00%) |
Jan 26, 2016 | 17.39 | 17.94 | 17.39 | 17.72 | 3,762,746 | +0.39(+2.24%) |
Jan 25, 2016 | 17.47 | 17.53 | 17.22 | 17.33 | 3,889,740 | -0.17(-0.97%) |
Jan 22, 2016 | 17.08 | 17.54 | 16.98 | 17.50 | 2,444,145 | +0.65(+3.86%) |
Jan 21, 2016 | 16.98 | 17.06 | 16.71 | 16.85 | 2,262,910 | -0.11(-0.67%) |
Jan 20, 2016 | 17.33 | 17.47 | 16.50 | 16.96 | 2,756,387 | -0.54(-3.11%) |
Jan 19, 2016 | 17.75 | 17.88 | 17.42 | 17.51 | 3,042,631 | -0.16(-0.88%) |
Jan 15, 2016 | 17.48 | 17.66 | 17.66 | 17.66 | 2,179,961 | -0.08(-0.48%) |
Jan 14, 2016 | 17.39 | 17.93 | 17.36 | 17.75 | 1,923,797 | +0.39(+2.24%) |
Jan 13, 2016 | 17.72 | 17.85 | 17.29 | 17.36 | 2,620,555 | -0.34(-1.92%) |
Jan 12, 2016 | 18.06 | 18.11 | 17.47 | 17.70 | 1,577,045 | -0.26(-1.45%) |
Jan 11, 2016 | 18.03 | 18.19 | 17.87 | 17.96 | 2,277,890 | -0.06(-0.31%) |
Jan 08, 2016 | 17.85 | 18.15 | 17.78 | 18.02 | 2,942,282 | +0.20(+1.11%) |
Jan 07, 2016 | 17.94 | 18.11 | 17.78 | 17.82 | 1,776,945 | -0.37(-2.02%) |
Jan 06, 2016 | 18.21 | 18.39 | 18.15 | 18.18 | 1,534,306 | -0.16(-0.87%) |
Jan 05, 2016 | 18.51 | 18.53 | 17.97 | 18.34 | 2,213,149 | -0.17(-0.91%) |
Jan 04, 2016 | 18.34 | 18.53 | 18.11 | 18.51 | 2,090,490 | +0.14(+0.76%) |
Dec 31, 2015 | 18.61 | 18.37 | 18.37 | 18.37 | 1,509,143 | -0.26(-1.39%) |
Dec 30, 2015 | 18.75 | 18.80 | 18.56 | 18.63 | 893,668 | -0.10(-0.56%) |
Dec 29, 2015 | 18.78 | 18.86 | 18.67 | 18.73 | 1,160,447 | +0.02(+0.11%) |
Dec 28, 2015 | 18.60 | 18.79 | 18.43 | 18.71 | 1,360,481 | +0.06(+0.30%) |
Dec 24, 2015 | 18.70 | 18.66 | 18.66 | 18.66 | 895,955 | -0.09(-0.48%) |
Dec 23, 2015 | 18.52 | 18.90 | 18.52 | 18.75 | 1,918,975 | +0.32(+1.74%) |
Dec 22, 2015 | 18.18 | 18.49 | 17.97 | 18.43 | 2,113,336 | +0.29(+1.58%) |
Dec 21, 2015 | 17.85 | 18.20 | 17.68 | 18.14 | 2,676,210 | +0.34(+1.92%) |
Dec 18, 2015 | 17.83 | 17.96 | 17.73 | 17.80 | 3,426,119 | -0.04(-0.20%) |
Dec 17, 2015 | 17.83 | 17.95 | 17.73 | 17.83 | 1,385,942 | +0.03(+0.16%) |
Dec 16, 2015 | 17.46 | 17.83 | 17.40 | 17.81 | 2,136,534 | +0.41(+2.33%) |
Dec 15, 2015 | 17.31 | 17.54 | 17.23 | 17.40 | 3,407,674 | +0.10(+0.61%) |
Dec 14, 2015 | 17.42 | 17.54 | 17.09 | 17.30 | 1,733,053 | -0.10(-0.56%) |
Dec 11, 2015 | 16.93 | 17.67 | 16.88 | 17.39 | 3,313,175 | +0.36(+2.13%) |
Dec 10, 2015 | 17.31 | 17.36 | 17.00 | 17.03 | 1,293,096 | -0.27(-1.54%) |
Dec 09, 2015 | 17.18 | 17.48 | 17.11 | 17.30 | 1,534,268 | +0.09(+0.53%) |
Dec 08, 2015 | 17.27 | 17.32 | 17.04 | 17.20 | 1,914,073 | -0.10(-0.57%) |
Dec 07, 2015 | 17.20 | 17.39 | 17.12 | 17.30 | 2,231,017 | +0.01(+0.04%) |
Dec 04, 2015 | 17.46 | 17.51 | 17.14 | 17.30 | 2,503,548 | +0.13(+0.73%) |
Dec 03, 2015 | 17.37 | 17.45 | 17.10 | 17.17 | 4,405,138 | -0.38(-2.15%) |
Dec 02, 2015 | 18.11 | 18.14 | 17.51 | 17.55 | 3,216,751 | -0.58(-3.20%) |
Dec 01, 2015 | 18.34 | 18.44 | 17.96 | 18.13 | 2,550,112 | -0.12(-0.65%) |
Nov 30, 2015 | 18.17 | 18.36 | 18.09 | 18.25 | 2,511,214 | +0.12(+0.65%) |
Nov 27, 2015 | 18.13 | 18.17 | 18.00 | 18.13 | 576,628 | +0.05(+0.27%) |
Nov 25, 2015 | 18.06 | 18.08 | 18.08 | 18.08 | 1,540,625 | +0.06(+0.35%) |
Nov 24, 2015 | 18.02 | 18.08 | 17.78 | 18.02 | 2,499,972 | -0.09(-0.50%) |
Nov 23, 2015 | 18.21 | 18.33 | 18.05 | 18.11 | 2,029,251 | -0.10(-0.58%) |
Nov 20, 2015 | 18.46 | 18.55 | 18.14 | 18.21 | 1,935,500 | -0.15(-0.84%) |
Nov 19, 2015 | 18.22 | 18.46 | 18.19 | 18.36 | 1,730,159 | +0.17(+0.96%) |
Nov 18, 2015 | 18.13 | 18.23 | 17.95 | 18.19 | 1,990,097 | +0.10(+0.54%) |
Nov 17, 2015 | 18.55 | 18.58 | 18.06 | 18.09 | 1,477,322 | -0.47(-2.52%) |
Nov 16, 2015 | 18.01 | 18.58 | 17.96 | 18.56 | 1,797,250 | +0.55(+3.03%) |
Nov 13, 2015 | 18.26 | 18.39 | 17.97 | 18.02 | 998,680 | -0.23(-1.26%) |
Nov 12, 2015 | 18.46 | 18.67 | 18.22 | 18.25 | 1,219,528 | -0.35(-1.88%) |
Nov 11, 2015 | 18.52 | 18.61 | 18.34 | 18.60 | 1,224,236 | +0.14(+0.76%) |
Nov 10, 2015 | 18.27 | 18.67 | 18.27 | 18.46 | 2,453,952 | +0.20(+1.07%) |
Nov 09, 2015 | 18.13 | 18.32 | 17.96 | 18.26 | 3,101,510 | +0.04(+0.23%) |
Nov 06, 2015 | 18.80 | 18.86 | 17.93 | 18.22 | 4,791,155 | -0.99(-5.13%) |
Nov 05, 2015 | 19.73 | 20.00 | 19.13 | 19.20 | 2,416,443 | -0.65(-3.27%) |
Nov 04, 2015 | 19.90 | 19.95 | 19.76 | 19.85 | 2,617,646 | +0.00(+0.00%) |
Nov 03, 2015 | 19.66 | 19.90 | 19.62 | 19.85 | 3,218,744 | +0.15(+0.74%) |