Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.74 | 18.18 | 17.57 | 18.17 | 427,283 | +0.57(+3.23%) |
Jan 28, 2016 | 17.86 | 17.90 | 17.37 | 17.60 | 209,121 | -0.13(-0.75%) |
Jan 27, 2016 | 18.30 | 18.47 | 17.64 | 17.74 | 458,500 | -0.65(-3.55%) |
Jan 26, 2016 | 18.44 | 18.57 | 18.14 | 18.39 | 167,924 | +0.06(+0.31%) |
Jan 25, 2016 | 18.49 | 18.72 | 18.30 | 18.33 | 173,418 | -0.28(-1.53%) |
Jan 22, 2016 | 18.30 | 18.66 | 18.02 | 18.62 | 215,590 | +0.55(+3.04%) |
Jan 21, 2016 | 18.59 | 18.59 | 18.04 | 18.07 | 228,983 | -0.48(-2.60%) |
Jan 20, 2016 | 17.86 | 18.77 | 17.84 | 18.55 | 311,247 | +0.48(+2.67%) |
Jan 19, 2016 | 18.57 | 18.80 | 17.91 | 18.07 | 358,121 | -0.33(-1.80%) |
Jan 15, 2016 | 17.82 | 18.40 | 18.40 | 18.40 | 348,478 | +0.03(+0.15%) |
Jan 14, 2016 | 18.27 | 18.72 | 17.85 | 18.37 | 406,572 | +0.12(+0.67%) |
Jan 13, 2016 | 18.60 | 18.87 | 18.13 | 18.25 | 320,759 | -0.31(-1.68%) |
Jan 12, 2016 | 17.92 | 18.62 | 17.87 | 18.56 | 301,870 | +0.69(+3.87%) |
Jan 11, 2016 | 18.16 | 18.19 | 17.46 | 17.87 | 371,310 | -0.29(-1.62%) |
Jan 08, 2016 | 18.86 | 19.15 | 18.12 | 18.16 | 382,022 | -0.62(-3.33%) |
Jan 07, 2016 | 18.76 | 18.94 | 18.56 | 18.79 | 267,573 | -0.24(-1.24%) |
Jan 06, 2016 | 19.10 | 19.39 | 18.99 | 19.02 | 260,931 | -0.25(-1.28%) |
Jan 05, 2016 | 19.49 | 19.63 | 19.25 | 19.27 | 255,732 | -0.09(-0.44%) |
Jan 04, 2016 | 19.86 | 19.90 | 19.14 | 19.36 | 428,972 | -0.90(-4.44%) |
Dec 31, 2015 | 20.45 | 20.26 | 20.26 | 20.26 | 122,178 | -0.24(-1.16%) |
Dec 30, 2015 | 20.74 | 20.76 | 20.32 | 20.49 | 104,556 | -0.27(-1.28%) |
Dec 29, 2015 | 20.72 | 20.94 | 20.52 | 20.76 | 94,507 | +0.20(+0.97%) |
Dec 28, 2015 | 20.49 | 20.67 | 20.41 | 20.56 | 134,285 | +0.05(+0.23%) |
Dec 24, 2015 | 20.46 | 20.51 | 20.51 | 20.51 | 69,273 | -0.02(-0.09%) |
Dec 23, 2015 | 20.64 | 20.82 | 20.41 | 20.53 | 198,615 | -0.01(-0.05%) |
Dec 22, 2015 | 20.68 | 20.68 | 20.27 | 20.54 | 110,656 | -0.04(-0.18%) |
Dec 21, 2015 | 20.52 | 20.71 | 20.34 | 20.58 | 236,048 | +0.23(+1.12%) |
Dec 18, 2015 | 20.68 | 20.73 | 20.33 | 20.35 | 1,085,438 | -0.45(-2.14%) |
Dec 17, 2015 | 21.61 | 21.63 | 20.77 | 20.80 | 289,506 | -0.80(-3.73%) |
Dec 16, 2015 | 21.25 | 21.64 | 21.13 | 21.60 | 281,553 | +0.58(+2.75%) |
Dec 15, 2015 | 20.53 | 21.07 | 20.53 | 21.02 | 826,651 | +0.63(+3.06%) |
Dec 14, 2015 | 20.16 | 20.58 | 20.06 | 20.40 | 277,014 | +0.32(+1.60%) |
Dec 11, 2015 | 20.06 | 20.60 | 19.97 | 20.08 | 314,779 | -0.38(-1.85%) |
Dec 10, 2015 | 20.35 | 20.56 | 20.29 | 20.45 | 237,347 | +0.12(+0.61%) |
Dec 09, 2015 | 20.25 | 20.72 | 20.25 | 20.33 | 283,160 | -0.07(-0.32%) |
Dec 08, 2015 | 20.11 | 20.52 | 20.11 | 20.40 | 208,205 | +0.16(+0.80%) |
Dec 07, 2015 | 20.35 | 20.54 | 20.18 | 20.24 | 288,441 | -0.17(-0.83%) |
Dec 04, 2015 | 20.22 | 20.63 | 20.14 | 20.41 | 212,533 | +0.19(+0.94%) |
Dec 03, 2015 | 20.27 | 20.61 | 20.12 | 20.22 | 241,600 | -0.06(-0.28%) |
Dec 02, 2015 | 20.80 | 20.83 | 20.23 | 20.27 | 190,900 | -0.48(-2.33%) |
Dec 01, 2015 | 20.42 | 20.81 | 20.31 | 20.76 | 220,591 | +0.38(+1.86%) |
Nov 30, 2015 | 20.77 | 20.77 | 20.25 | 20.38 | 348,597 | -0.36(-1.74%) |
Nov 27, 2015 | 20.74 | 20.88 | 18.94 | 20.74 | 72,650 | +0.01(+0.05%) |
Nov 25, 2015 | 20.43 | 20.73 | 20.73 | 20.73 | 99,897 | +0.29(+1.44%) |
Nov 24, 2015 | 20.27 | 20.53 | 19.94 | 20.44 | 170,473 | +0.06(+0.28%) |
Nov 23, 2015 | 20.45 | 20.69 | 20.30 | 20.38 | 204,041 | -0.14(-0.69%) |
Nov 20, 2015 | 20.30 | 20.55 | 20.30 | 20.52 | 239,881 | +0.35(+1.74%) |
Nov 19, 2015 | 20.33 | 20.33 | 20.00 | 20.17 | 161,205 | -0.11(-0.56%) |
Nov 18, 2015 | 19.68 | 20.31 | 19.52 | 20.28 | 240,433 | +0.59(+2.98%) |
Nov 17, 2015 | 19.62 | 20.06 | 19.42 | 19.70 | 217,913 | +0.06(+0.29%) |
Nov 16, 2015 | 19.25 | 19.70 | 19.13 | 19.64 | 173,732 | +0.42(+2.17%) |
Nov 13, 2015 | 19.17 | 19.59 | 19.02 | 19.22 | 164,912 | -0.09(-0.44%) |
Nov 12, 2015 | 19.45 | 19.67 | 19.20 | 19.31 | 187,633 | -0.41(-2.07%) |
Nov 11, 2015 | 19.99 | 20.05 | 19.68 | 19.72 | 118,269 | -0.26(-1.28%) |
Nov 10, 2015 | 19.83 | 20.15 | 19.76 | 19.97 | 204,529 | +0.04(+0.19%) |
Nov 09, 2015 | 19.87 | 20.04 | 19.40 | 19.93 | 213,538 | -0.01(-0.05%) |
Nov 06, 2015 | 19.68 | 19.97 | 19.31 | 19.94 | 207,206 | +0.15(+0.77%) |
Nov 05, 2015 | 19.58 | 19.87 | 19.41 | 19.79 | 217,382 | +0.11(+0.58%) |
Nov 04, 2015 | 19.88 | 19.90 | 19.53 | 19.68 | 382,389 | -0.22(-1.09%) |
Nov 03, 2015 | 20.01 | 20.90 | 19.41 | 19.90 | 1,723,902 | +1.68(+9.20%) |