Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.30 | 19.53 | 19.28 | 19.47 | 499,995 | +0.24(+1.25%) |
Jan 28, 2016 | 19.53 | 19.61 | 19.14 | 19.23 | 539,343 | +0.24(+1.27%) |
Jan 27, 2016 | 19.13 | 19.24 | 18.90 | 18.99 | 424,209 | -0.21(-1.07%) |
Jan 26, 2016 | 19.23 | 19.35 | 19.13 | 19.20 | 427,614 | +0.29(+1.56%) |
Jan 25, 2016 | 18.86 | 19.08 | 18.84 | 18.90 | 624,997 | +0.16(+0.86%) |
Jan 22, 2016 | 18.66 | 18.78 | 18.57 | 18.74 | 531,446 | +0.02(+0.10%) |
Jan 21, 2016 | 18.64 | 18.79 | 18.52 | 18.72 | 696,727 | +0.10(+0.53%) |
Jan 20, 2016 | 18.58 | 18.95 | 18.43 | 18.62 | 996,732 | -0.49(-2.57%) |
Jan 19, 2016 | 19.04 | 19.23 | 19.02 | 19.11 | 329,971 | +0.52(+2.79%) |
Jan 15, 2016 | 18.70 | 18.60 | 18.60 | 18.60 | 417,592 | -0.77(-3.97%) |
Jan 14, 2016 | 19.20 | 19.42 | 19.07 | 19.36 | 435,481 | +0.13(+0.65%) |
Jan 13, 2016 | 19.10 | 19.48 | 18.98 | 19.24 | 374,308 | +0.44(+2.33%) |
Jan 12, 2016 | 19.00 | 19.00 | 18.68 | 18.80 | 429,926 | -0.24(-1.27%) |
Jan 11, 2016 | 18.82 | 19.09 | 18.71 | 19.04 | 358,351 | +0.59(+3.19%) |
Jan 08, 2016 | 18.72 | 18.72 | 18.43 | 18.45 | 359,841 | -0.21(-1.10%) |
Jan 07, 2016 | 18.68 | 18.88 | 18.61 | 18.66 | 215,920 | -0.28(-1.46%) |
Jan 06, 2016 | 18.69 | 19.07 | 18.69 | 18.94 | 366,057 | +0.02(+0.09%) |
Jan 05, 2016 | 19.05 | 19.05 | 18.84 | 18.92 | 270,226 | +0.23(+1.24%) |
Jan 04, 2016 | 18.62 | 18.75 | 18.56 | 18.69 | 389,267 | -0.22(-1.18%) |
Dec 31, 2015 | 19.07 | 18.91 | 18.91 | 18.91 | 139,608 | -0.07(-0.38%) |
Dec 30, 2015 | 19.08 | 19.10 | 18.95 | 18.98 | 96,238 | -0.09(-0.47%) |
Dec 29, 2015 | 19.20 | 19.20 | 18.98 | 19.07 | 342,206 | -0.10(-0.51%) |
Dec 28, 2015 | 19.12 | 19.25 | 19.06 | 19.17 | 216,380 | -0.11(-0.56%) |
Dec 24, 2015 | 19.30 | 19.28 | 19.28 | 19.28 | 109,156 | -0.09(-0.46%) |
Dec 23, 2015 | 19.23 | 19.48 | 19.23 | 19.36 | 322,076 | +0.06(+0.32%) |
Dec 22, 2015 | 19.03 | 19.36 | 19.01 | 19.30 | 269,824 | +0.36(+1.89%) |
Dec 21, 2015 | 18.94 | 19.00 | 18.82 | 18.95 | 252,331 | +0.03(+0.14%) |
Dec 18, 2015 | 18.76 | 19.02 | 18.76 | 18.92 | 396,763 | +0.15(+0.81%) |
Dec 17, 2015 | 18.94 | 19.00 | 18.73 | 18.77 | 273,777 | -0.22(-1.18%) |
Dec 16, 2015 | 18.69 | 19.02 | 18.59 | 18.99 | 316,675 | +0.39(+2.11%) |
Dec 15, 2015 | 18.52 | 18.75 | 18.52 | 18.60 | 331,286 | -0.04(-0.19%) |
Dec 14, 2015 | 18.36 | 18.66 | 18.36 | 18.63 | 317,891 | +0.52(+2.86%) |
Dec 11, 2015 | 18.31 | 18.31 | 18.08 | 18.11 | 230,514 | -0.39(-2.12%) |
Dec 10, 2015 | 18.51 | 18.62 | 18.47 | 18.51 | 235,441 | -0.23(-1.24%) |
Dec 09, 2015 | 18.72 | 18.88 | 18.70 | 18.74 | 270,842 | +0.24(+1.30%) |
Dec 08, 2015 | 18.20 | 18.52 | 18.16 | 18.50 | 547,944 | +0.23(+1.27%) |
Dec 07, 2015 | 18.30 | 18.33 | 18.14 | 18.27 | 426,251 | -0.52(-2.76%) |
Dec 04, 2015 | 18.49 | 18.79 | 18.34 | 18.78 | 390,645 | +0.01(+0.05%) |
Dec 03, 2015 | 18.93 | 19.24 | 18.70 | 18.78 | 145,052 | -0.04(-0.19%) |
Dec 02, 2015 | 18.95 | 19.05 | 18.76 | 18.81 | 286,474 | -0.44(-2.27%) |
Dec 01, 2015 | 19.12 | 19.27 | 19.12 | 19.25 | 148,929 | +0.34(+1.80%) |
Nov 30, 2015 | 19.08 | 19.08 | 18.89 | 18.91 | 204,273 | -0.29(-1.54%) |
Nov 27, 2015 | 19.29 | 19.29 | 19.17 | 19.20 | 82,750 | -0.04(-0.23%) |
Nov 25, 2015 | 19.28 | 19.25 | 19.25 | 19.25 | 219,208 | -0.05(-0.28%) |
Nov 24, 2015 | 19.25 | 19.56 | 19.19 | 19.30 | 169,819 | +0.07(+0.37%) |
Nov 23, 2015 | 19.38 | 19.51 | 19.23 | 19.23 | 253,278 | -0.24(-1.24%) |
Nov 20, 2015 | 19.62 | 19.67 | 19.40 | 19.47 | 128,414 | -0.07(-0.37%) |
Nov 19, 2015 | 19.52 | 19.61 | 19.49 | 19.54 | 210,148 | -0.02(-0.09%) |
Nov 18, 2015 | 19.41 | 19.59 | 19.28 | 19.56 | 306,842 | +0.41(+2.15%) |
Nov 17, 2015 | 19.18 | 19.26 | 19.10 | 19.15 | 290,419 | -0.04(-0.19%) |
Nov 16, 2015 | 19.05 | 19.20 | 18.63 | 19.19 | 281,338 | +0.29(+1.51%) |
Nov 13, 2015 | 18.89 | 19.01 | 18.80 | 18.90 | 338,600 | -0.10(-0.52%) |
Nov 12, 2015 | 19.28 | 19.70 | 18.99 | 19.00 | 390,653 | -0.70(-3.54%) |
Nov 11, 2015 | 19.64 | 19.72 | 19.61 | 19.70 | 226,666 | +0.17(+0.87%) |
Nov 10, 2015 | 19.47 | 19.53 | 19.23 | 19.53 | 368,817 | -0.66(-3.27%) |
Nov 09, 2015 | 20.12 | 20.90 | 20.12 | 20.19 | 314,668 | +0.01(+0.04%) |
Nov 06, 2015 | 20.24 | 20.50 | 20.09 | 20.18 | 325,674 | -0.21(-1.01%) |
Nov 05, 2015 | 20.58 | 20.66 | 20.34 | 20.38 | 491,800 | -0.34(-1.64%) |
Nov 04, 2015 | 20.67 | 20.80 | 20.60 | 20.72 | 197,992 | +0.20(+0.96%) |
Nov 03, 2015 | 20.29 | 20.58 | 20.26 | 20.53 | 307,426 | +0.46(+2.32%) |