Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.79 | 19.44 | 18.67 | 19.44 | 246,984 | +0.70(+3.71%) |
Jan 28, 2016 | 18.45 | 18.82 | 18.41 | 18.74 | 84,573 | +0.56(+3.08%) |
Jan 27, 2016 | 18.36 | 18.71 | 18.12 | 18.18 | 80,802 | -0.28(-1.52%) |
Jan 26, 2016 | 17.52 | 18.55 | 17.52 | 18.46 | 159,375 | +0.95(+5.40%) |
Jan 25, 2016 | 17.62 | 17.89 | 17.42 | 17.52 | 130,126 | -0.20(-1.11%) |
Jan 22, 2016 | 17.75 | 18.04 | 17.55 | 17.71 | 108,042 | +0.27(+1.56%) |
Jan 21, 2016 | 17.46 | 17.78 | 17.23 | 17.44 | 190,629 | -0.02(-0.13%) |
Jan 20, 2016 | 16.65 | 17.64 | 16.53 | 17.46 | 216,345 | +0.58(+3.45%) |
Jan 19, 2016 | 17.18 | 17.24 | 16.55 | 16.88 | 267,736 | -0.26(-1.54%) |
Jan 15, 2016 | 16.76 | 17.15 | 17.15 | 17.15 | 217,505 | -0.06(-0.35%) |
Jan 14, 2016 | 17.49 | 17.70 | 17.07 | 17.21 | 163,931 | -0.25(-1.43%) |
Jan 13, 2016 | 17.64 | 17.83 | 17.37 | 17.46 | 265,134 | -0.18(-1.03%) |
Jan 12, 2016 | 17.61 | 17.73 | 17.15 | 17.64 | 325,457 | +0.40(+2.33%) |
Jan 11, 2016 | 17.49 | 17.49 | 16.87 | 17.24 | 208,129 | -0.21(-1.21%) |
Jan 08, 2016 | 18.42 | 18.42 | 17.37 | 17.45 | 351,768 | -0.89(-4.87%) |
Jan 07, 2016 | 18.26 | 18.69 | 18.15 | 18.34 | 239,767 | -0.21(-1.14%) |
Jan 06, 2016 | 18.21 | 18.84 | 18.21 | 18.55 | 193,225 | +0.00(+0.00%) |
Jan 05, 2016 | 19.15 | 19.15 | 18.26 | 18.55 | 303,036 | -0.58(-3.04%) |
Jan 04, 2016 | 19.13 | 19.26 | 18.65 | 19.13 | 228,119 | -0.31(-1.59%) |
Dec 31, 2015 | 20.22 | 19.44 | 19.44 | 19.44 | 227,818 | -0.87(-4.28%) |
Dec 30, 2015 | 20.25 | 20.91 | 20.03 | 20.31 | 237,240 | +0.07(+0.34%) |
Dec 29, 2015 | 20.21 | 20.41 | 19.99 | 20.25 | 207,454 | +0.23(+1.13%) |
Dec 28, 2015 | 20.24 | 20.37 | 19.80 | 20.02 | 101,526 | -0.34(-1.67%) |
Dec 24, 2015 | 20.81 | 20.36 | 20.36 | 20.36 | 90,572 | -0.44(-2.11%) |
Dec 23, 2015 | 20.64 | 21.16 | 20.40 | 20.80 | 219,618 | +0.40(+1.97%) |
Dec 22, 2015 | 20.03 | 20.49 | 19.60 | 20.40 | 175,824 | +0.49(+2.47%) |
Dec 21, 2015 | 19.83 | 19.96 | 19.34 | 19.91 | 199,516 | +0.28(+1.43%) |
Dec 18, 2015 | 20.19 | 20.44 | 19.60 | 19.63 | 430,037 | -0.71(-3.50%) |
Dec 17, 2015 | 20.62 | 20.70 | 20.15 | 20.34 | 249,350 | -0.16(-0.77%) |
Dec 16, 2015 | 20.03 | 20.56 | 19.88 | 20.50 | 154,777 | +0.62(+3.12%) |
Dec 15, 2015 | 20.03 | 20.11 | 19.74 | 19.88 | 229,083 | -0.01(-0.04%) |
Dec 14, 2015 | 19.82 | 20.19 | 19.60 | 19.88 | 194,531 | +0.10(+0.50%) |
Dec 11, 2015 | 19.47 | 20.06 | 19.47 | 19.78 | 220,819 | -0.02(-0.08%) |
Dec 10, 2015 | 19.44 | 19.93 | 19.38 | 19.80 | 210,025 | +0.42(+2.15%) |
Dec 09, 2015 | 19.71 | 19.99 | 19.10 | 19.38 | 354,816 | -0.47(-2.36%) |
Dec 08, 2015 | 19.98 | 20.19 | 19.73 | 19.85 | 255,504 | -0.33(-1.65%) |
Dec 07, 2015 | 20.16 | 20.37 | 19.79 | 20.19 | 392,125 | -0.08(-0.41%) |
Dec 04, 2015 | 20.44 | 20.60 | 20.22 | 20.27 | 193,702 | -0.16(-0.78%) |
Dec 03, 2015 | 20.81 | 20.86 | 20.29 | 20.43 | 165,572 | -0.33(-1.60%) |
Dec 02, 2015 | 20.56 | 21.07 | 20.50 | 20.76 | 152,531 | +0.38(+1.86%) |
Dec 01, 2015 | 20.31 | 20.55 | 20.10 | 20.38 | 199,870 | +0.23(+1.16%) |
Nov 30, 2015 | 20.92 | 21.01 | 19.90 | 20.15 | 277,121 | -0.81(-3.88%) |
Nov 27, 2015 | 20.52 | 21.01 | 20.28 | 20.96 | 253,018 | +0.70(+3.46%) |
Nov 25, 2015 | 19.19 | 20.26 | 20.26 | 20.26 | 416,207 | +1.31(+6.92%) |
Nov 24, 2015 | 18.40 | 19.55 | 18.39 | 18.95 | 647,587 | +0.84(+4.66%) |
Nov 23, 2015 | 17.79 | 18.21 | 17.60 | 18.11 | 573,302 | +0.32(+1.82%) |
Nov 20, 2015 | 17.59 | 17.93 | 17.42 | 17.78 | 298,081 | +0.37(+2.12%) |
Nov 19, 2015 | 17.32 | 17.55 | 17.21 | 17.41 | 212,786 | +0.13(+0.74%) |
Nov 18, 2015 | 17.41 | 17.47 | 16.69 | 17.29 | 259,825 | -0.05(-0.26%) |
Nov 17, 2015 | 17.21 | 17.71 | 16.59 | 17.33 | 294,956 | +0.16(+0.92%) |
Nov 16, 2015 | 16.24 | 17.42 | 16.24 | 17.17 | 625,592 | +0.95(+5.85%) |
Nov 13, 2015 | 18.08 | 18.08 | 16.01 | 16.22 | 708,178 | -2.66(-14.08%) |
Nov 12, 2015 | 19.06 | 19.15 | 18.79 | 18.88 | 196,997 | -0.35(-1.84%) |
Nov 11, 2015 | 19.70 | 19.79 | 19.00 | 19.24 | 173,064 | -0.46(-2.33%) |
Nov 10, 2015 | 19.21 | 19.73 | 19.21 | 19.70 | 199,317 | +0.42(+2.19%) |
Nov 09, 2015 | 20.02 | 20.07 | 19.23 | 19.28 | 145,287 | -0.75(-3.72%) |
Nov 06, 2015 | 20.42 | 20.42 | 19.86 | 20.02 | 211,031 | -0.41(-1.99%) |
Nov 05, 2015 | 20.56 | 20.66 | 20.05 | 20.43 | 144,910 | -0.02(-0.11%) |
Nov 04, 2015 | 20.53 | 20.65 | 20.25 | 20.45 | 176,669 | +0.08(+0.37%) |
Nov 03, 2015 | 20.37 | 20.53 | 20.10 | 20.37 | 199,822 | +0.02(+0.11%) |