Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.98 | 20.13 | 19.90 | 20.09 | 54,671 | +0.10(+0.50%) |
Jan 28, 2016 | 20.00 | 20.08 | 19.84 | 19.99 | 74,361 | -0.44(-2.13%) |
Jan 27, 2016 | 20.07 | 20.48 | 19.90 | 20.43 | 36,754 | +0.16(+0.77%) |
Jan 26, 2016 | 19.95 | 20.31 | 19.89 | 20.27 | 83,983 | +0.46(+2.32%) |
Jan 25, 2016 | 19.72 | 19.83 | 19.68 | 19.81 | 19,466 | +0.37(+1.91%) |
Jan 22, 2016 | 19.40 | 19.56 | 19.35 | 19.44 | 17,955 | -0.14(-0.72%) |
Jan 21, 2016 | 19.42 | 19.58 | 19.24 | 19.58 | 33,047 | +0.05(+0.26%) |
Jan 20, 2016 | 19.50 | 19.80 | 19.46 | 19.53 | 64,135 | +0.49(+2.57%) |
Jan 19, 2016 | 19.09 | 19.19 | 18.95 | 19.04 | 76,410 | -0.04(-0.21%) |
Jan 15, 2016 | 19.37 | 19.08 | 19.08 | 19.08 | 58,600 | +0.36(+1.92%) |
Jan 14, 2016 | 18.98 | 19.10 | 18.56 | 18.72 | 89,238 | -0.61(-3.16%) |
Jan 13, 2016 | 19.00 | 19.33 | 18.99 | 19.33 | 38,161 | +0.17(+0.89%) |
Jan 12, 2016 | 19.12 | 19.20 | 18.93 | 19.16 | 50,221 | -0.16(-0.83%) |
Jan 11, 2016 | 19.57 | 19.61 | 19.32 | 19.32 | 44,113 | -0.35(-1.78%) |
Jan 08, 2016 | 19.62 | 19.71 | 19.46 | 19.67 | 57,912 | -0.15(-0.78%) |
Jan 07, 2016 | 19.72 | 19.88 | 19.55 | 19.82 | 106,791 | +0.50(+2.61%) |
Jan 06, 2016 | 19.19 | 19.35 | 19.06 | 19.32 | 72,178 | +0.53(+2.81%) |
Jan 05, 2016 | 18.74 | 18.84 | 18.71 | 18.79 | 21,265 | +0.14(+0.76%) |
Jan 04, 2016 | 18.76 | 18.93 | 18.60 | 18.65 | 21,958 | +0.51(+2.81%) |
Dec 31, 2015 | 18.19 | 18.14 | 18.14 | 18.14 | 39,900 | -0.03(-0.16%) |
Dec 30, 2015 | 18.17 | 18.21 | 18.15 | 18.17 | 30,359 | -0.27(-1.48%) |
Dec 29, 2015 | 18.55 | 18.55 | 18.42 | 18.44 | 7,145 | +0.00(+0.01%) |
Dec 28, 2015 | 18.50 | 18.58 | 18.41 | 18.44 | 7,987 | -0.29(-1.54%) |
Dec 24, 2015 | 18.65 | 18.73 | 18.73 | 18.73 | 9,000 | +0.26(+1.39%) |
Dec 23, 2015 | 18.51 | 18.58 | 18.45 | 18.47 | 10,219 | -0.14(-0.77%) |
Dec 22, 2015 | 18.78 | 18.79 | 18.60 | 18.61 | 45,889 | -0.20(-1.09%) |
Dec 21, 2015 | 18.73 | 18.89 | 18.69 | 18.82 | 33,794 | +0.46(+2.49%) |
Dec 18, 2015 | 18.12 | 18.50 | 18.12 | 18.36 | 26,339 | +0.52(+2.91%) |
Dec 17, 2015 | 18.00 | 18.00 | 17.81 | 17.84 | 44,951 | -0.75(-4.03%) |
Dec 16, 2015 | 18.55 | 18.77 | 18.40 | 18.59 | 29,838 | +0.39(+2.14%) |
Dec 15, 2015 | 18.28 | 18.34 | 18.15 | 18.20 | 53,899 | -0.08(-0.44%) |
Dec 14, 2015 | 18.61 | 18.61 | 18.27 | 18.28 | 20,332 | -0.46(-2.46%) |
Dec 11, 2015 | 18.40 | 18.80 | 18.40 | 18.74 | 21,015 | +0.19(+1.03%) |
Dec 10, 2015 | 18.57 | 18.66 | 18.54 | 18.55 | 13,838 | -0.05(-0.30%) |
Dec 09, 2015 | 18.94 | 18.94 | 18.50 | 18.61 | 49,156 | -0.07(-0.40%) |
Dec 08, 2015 | 18.77 | 18.80 | 18.58 | 18.68 | 19,349 | +0.08(+0.43%) |
Dec 07, 2015 | 18.86 | 18.86 | 18.56 | 18.60 | 69,439 | -0.50(-2.62%) |
Dec 04, 2015 | 18.61 | 19.14 | 18.61 | 19.10 | 43,313 | +0.82(+4.49%) |
Dec 03, 2015 | 18.10 | 18.35 | 17.98 | 18.28 | 26,432 | +0.37(+2.07%) |
Dec 02, 2015 | 18.13 | 18.13 | 17.86 | 17.91 | 50,638 | -0.57(-3.11%) |
Dec 01, 2015 | 18.45 | 18.51 | 18.31 | 18.48 | 18,124 | +0.14(+0.79%) |
Nov 30, 2015 | 18.20 | 18.47 | 18.20 | 18.34 | 14,262 | +0.26(+1.44%) |
Nov 27, 2015 | 18.12 | 18.16 | 17.82 | 18.08 | 52,036 | -0.47(-2.53%) |
Nov 25, 2015 | 18.56 | 18.55 | 18.55 | 18.55 | 32,500 | -0.16(-0.85%) |
Nov 24, 2015 | 18.79 | 18.81 | 18.64 | 18.71 | 25,598 | +0.27(+1.46%) |
Nov 23, 2015 | 18.58 | 18.61 | 18.40 | 18.44 | 18,117 | -0.33(-1.74%) |
Nov 20, 2015 | 18.98 | 19.00 | 18.73 | 18.77 | 16,025 | -0.23(-1.23%) |
Nov 19, 2015 | 18.75 | 19.10 | 18.75 | 19.00 | 31,603 | +0.47(+2.54%) |
Nov 18, 2015 | 18.51 | 18.65 | 18.42 | 18.53 | 30,566 | +0.02(+0.11%) |
Nov 17, 2015 | 18.87 | 18.88 | 18.37 | 18.51 | 27,529 | -0.50(-2.63%) |
Nov 16, 2015 | 19.14 | 19.14 | 18.98 | 19.01 | 24,894 | +0.02(+0.09%) |
Nov 13, 2015 | 18.99 | 19.02 | 18.95 | 18.99 | 10,983 | -0.10(-0.53%) |
Nov 12, 2015 | 18.81 | 19.20 | 18.77 | 19.09 | 22,567 | +0.01(+0.07%) |
Nov 11, 2015 | 19.21 | 19.22 | 19.07 | 19.08 | 7,995 | -0.13(-0.68%) |
Nov 10, 2015 | 19.22 | 19.38 | 19.13 | 19.21 | 18,985 | -0.15(-0.77%) |
Nov 09, 2015 | 19.30 | 19.39 | 19.25 | 19.36 | 35,906 | +0.13(+0.68%) |
Nov 06, 2015 | 19.28 | 19.32 | 19.16 | 19.23 | 43,891 | -0.58(-2.93%) |
Nov 05, 2015 | 19.96 | 19.98 | 19.80 | 19.81 | 26,508 | -0.07(-0.35%) |
Nov 04, 2015 | 20.30 | 20.39 | 19.88 | 19.88 | 71,228 | -0.44(-2.17%) |
Nov 03, 2015 | 20.66 | 20.66 | 20.22 | 20.32 | 176,944 | -0.62(-2.97%) |