Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.96 | 18.18 | 17.93 | 18.01 | 95,372 | +0.07(+0.37%) |
Jan 28, 2016 | 17.91 | 17.99 | 17.90 | 17.94 | 5,822 | +0.20(+1.12%) |
Jan 27, 2016 | 17.70 | 17.88 | 17.70 | 17.74 | 43,219 | -0.01(-0.08%) |
Jan 26, 2016 | 17.58 | 17.86 | 17.58 | 17.76 | 78,141 | +0.12(+0.69%) |
Jan 25, 2016 | 17.64 | 17.77 | 17.61 | 17.64 | 9,557 | -0.08(-0.47%) |
Jan 22, 2016 | 17.54 | 17.83 | 17.54 | 17.72 | 87,365 | +0.20(+1.16%) |
Jan 21, 2016 | 17.43 | 17.68 | 17.43 | 17.52 | 11,277 | -0.01(-0.05%) |
Jan 20, 2016 | 17.46 | 17.76 | 17.41 | 17.52 | 42,107 | -0.19(-1.07%) |
Jan 19, 2016 | 17.65 | 17.77 | 17.54 | 17.71 | 40,136 | +0.12(+0.67%) |
Jan 15, 2016 | 17.64 | 17.60 | 17.60 | 17.60 | 35,236 | -0.22(-1.24%) |
Jan 14, 2016 | 17.68 | 17.85 | 17.68 | 17.82 | 25,694 | +0.08(+0.48%) |
Jan 13, 2016 | 17.69 | 17.89 | 17.66 | 17.73 | 35,358 | -0.02(-0.10%) |
Jan 12, 2016 | 17.71 | 17.80 | 17.66 | 17.75 | 13,493 | +0.03(+0.18%) |
Jan 11, 2016 | 17.93 | 17.93 | 17.65 | 17.72 | 12,829 | -0.07(-0.41%) |
Jan 08, 2016 | 17.79 | 17.89 | 17.79 | 17.79 | 83,790 | -0.07(-0.39%) |
Jan 07, 2016 | 17.74 | 17.96 | 17.67 | 17.86 | 9,537 | -0.04(-0.21%) |
Jan 06, 2016 | 17.93 | 17.97 | 17.85 | 17.90 | 10,007 | -0.07(-0.41%) |
Jan 05, 2016 | 17.98 | 18.07 | 17.93 | 17.97 | 5,070 | -0.04(-0.23%) |
Jan 04, 2016 | 18.00 | 18.02 | 17.94 | 18.01 | 5,586 | -0.05(-0.30%) |
Dec 31, 2015 | 18.03 | 18.07 | 18.07 | 18.07 | 20,407 | -0.02(-0.12%) |
Dec 30, 2015 | 18.10 | 18.25 | 18.06 | 18.09 | 191,110 | -0.18(-0.97%) |
Dec 29, 2015 | 18.26 | 18.28 | 18.15 | 18.27 | 34,812 | +0.01(+0.06%) |
Dec 28, 2015 | 18.08 | 18.28 | 18.07 | 18.25 | 14,040 | -0.00(-0.02%) |
Dec 24, 2015 | 18.05 | 18.26 | 18.26 | 18.26 | 76,324 | +0.01(+0.08%) |
Dec 23, 2015 | 18.13 | 18.24 | 18.06 | 18.24 | 79,552 | +0.12(+0.64%) |
Dec 22, 2015 | 18.06 | 18.20 | 17.98 | 18.13 | 19,549 | +0.00(+0.00%) |
Dec 21, 2015 | 18.10 | 18.18 | 18.04 | 18.13 | 10,210 | -0.03(-0.16%) |
Dec 18, 2015 | 18.13 | 18.18 | 18.11 | 18.16 | 8,914 | +0.01(+0.08%) |
Dec 17, 2015 | 18.07 | 18.14 | 18.05 | 18.14 | 8,226 | -0.07(-0.40%) |
Dec 16, 2015 | 18.07 | 18.21 | 18.02 | 18.21 | 3,757 | +0.02(+0.12%) |
Dec 15, 2015 | 17.96 | 18.19 | 17.96 | 18.19 | 43,266 | +0.20(+1.11%) |
Dec 14, 2015 | 17.97 | 18.04 | 17.96 | 17.99 | 34,115 | -0.12(-0.66%) |
Dec 11, 2015 | 18.02 | 18.19 | 18.01 | 18.11 | 13,753 | -0.13(-0.73%) |
Dec 10, 2015 | 18.24 | 18.38 | 18.24 | 18.24 | 40,326 | -0.16(-0.88%) |
Dec 09, 2015 | 18.22 | 18.49 | 18.22 | 18.41 | 169,266 | +0.02(+0.09%) |
Dec 08, 2015 | 18.27 | 18.57 | 18.19 | 18.39 | 15,946 | -0.00(-0.01%) |
Dec 07, 2015 | 18.41 | 18.49 | 18.19 | 18.39 | 38,934 | -0.17(-0.91%) |
Dec 04, 2015 | 18.45 | 18.63 | 18.45 | 18.56 | 7,572 | +0.00(+0.00%) |
Dec 03, 2015 | 18.40 | 18.58 | 18.33 | 18.56 | 42,076 | +0.04(+0.24%) |
Dec 02, 2015 | 18.41 | 18.53 | 18.41 | 18.52 | 5,150 | -0.04(-0.20%) |
Dec 01, 2015 | 18.46 | 18.57 | 18.42 | 18.55 | 6,539 | +0.10(+0.52%) |
Nov 30, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 52,961 | -0.09(-0.49%) |
Nov 27, 2015 | 18.45 | 18.59 | 18.45 | 18.55 | 1,642 | -0.14(-0.77%) |
Nov 25, 2015 | 18.66 | 18.69 | 18.69 | 18.69 | 14,013 | +0.00(+0.00%) |
Nov 24, 2015 | 18.38 | 18.71 | 18.38 | 18.69 | 12,655 | +0.13(+0.71%) |
Nov 23, 2015 | 18.66 | 18.67 | 18.54 | 18.56 | 15,618 | -0.04(-0.24%) |
Nov 20, 2015 | 18.63 | 18.71 | 18.54 | 18.60 | 86,028 | +0.04(+0.20%) |
Nov 19, 2015 | 18.43 | 18.76 | 18.43 | 18.57 | 63,908 | +0.13(+0.72%) |
Nov 18, 2015 | 18.39 | 18.50 | 18.39 | 18.43 | 8,069 | -0.01(-0.04%) |
Nov 17, 2015 | 18.41 | 18.47 | 18.38 | 18.44 | 8,352 | +0.01(+0.04%) |
Nov 16, 2015 | 18.49 | 18.49 | 18.33 | 18.43 | 10,567 | +0.00(+0.00%) |
Nov 13, 2015 | 18.34 | 18.45 | 18.34 | 18.43 | 14,750 | -0.07(-0.36%) |
Nov 12, 2015 | 18.40 | 18.54 | 18.37 | 18.50 | 8,674 | -0.07(-0.36%) |
Nov 11, 2015 | 18.56 | 18.60 | 18.51 | 18.57 | 51,206 | +0.07(+0.36%) |
Nov 10, 2015 | 18.31 | 18.53 | 18.31 | 18.50 | 88,005 | +0.01(+0.04%) |
Nov 09, 2015 | 18.41 | 18.50 | 18.39 | 18.49 | 33,252 | -0.15(-0.81%) |
Nov 06, 2015 | 18.71 | 18.71 | 18.40 | 18.64 | 2,429 | -0.07(-0.37%) |
Nov 05, 2015 | 18.74 | 18.86 | 18.71 | 18.71 | 2,805 | -0.14(-0.74%) |
Nov 04, 2015 | 18.77 | 18.86 | 18.77 | 18.85 | 9,148 | -0.09(-0.47%) |
Nov 03, 2015 | 18.68 | 18.96 | 18.12 | 18.94 | 14,126 | +0.23(+1.22%) |