Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.64 | 19.05 | 18.64 | 19.05 | 329,006 | +0.44(+2.36%) |
Jan 28, 2016 | 18.64 | 18.85 | 18.45 | 18.61 | 96,641 | +0.17(+0.92%) |
Jan 27, 2016 | 18.75 | 18.75 | 18.34 | 18.44 | 262,311 | -0.41(-2.18%) |
Jan 26, 2016 | 18.41 | 18.90 | 18.39 | 18.85 | 197,336 | +0.49(+2.67%) |
Jan 25, 2016 | 18.75 | 18.75 | 18.26 | 18.36 | 105,068 | -0.42(-2.24%) |
Jan 22, 2016 | 18.51 | 18.95 | 18.50 | 18.78 | 351,880 | +0.42(+2.29%) |
Jan 21, 2016 | 18.20 | 18.44 | 17.92 | 18.36 | 171,336 | +0.16(+0.88%) |
Jan 20, 2016 | 17.77 | 18.44 | 17.47 | 18.20 | 147,588 | +0.15(+0.83%) |
Jan 19, 2016 | 17.66 | 18.10 | 17.53 | 18.05 | 263,365 | +0.57(+3.26%) |
Jan 15, 2016 | 16.39 | 17.48 | 17.48 | 17.48 | 424,700 | +0.58(+3.43%) |
Jan 14, 2016 | 16.52 | 16.95 | 16.30 | 16.90 | 384,246 | +0.58(+3.55%) |
Jan 13, 2016 | 16.54 | 16.57 | 15.94 | 16.32 | 144,437 | -0.10(-0.61%) |
Jan 12, 2016 | 16.80 | 16.81 | 16.05 | 16.42 | 186,645 | -0.11(-0.67%) |
Jan 11, 2016 | 16.51 | 17.56 | 15.98 | 16.53 | 344,265 | +1.05(+6.78%) |
Jan 08, 2016 | 15.98 | 16.09 | 15.46 | 15.48 | 169,120 | -0.46(-2.89%) |
Jan 07, 2016 | 15.86 | 16.21 | 15.75 | 15.94 | 124,432 | -0.17(-1.06%) |
Jan 06, 2016 | 16.46 | 16.64 | 16.06 | 16.11 | 154,809 | -0.58(-3.48%) |
Jan 05, 2016 | 16.81 | 17.14 | 16.46 | 16.69 | 164,279 | -0.10(-0.60%) |
Jan 04, 2016 | 16.78 | 17.05 | 16.66 | 16.79 | 227,946 | -0.33(-1.93%) |
Dec 31, 2015 | 17.52 | 17.12 | 17.12 | 17.12 | 147,700 | -0.44(-2.51%) |
Dec 30, 2015 | 17.69 | 17.80 | 17.54 | 17.56 | 54,339 | -0.12(-0.68%) |
Dec 29, 2015 | 17.67 | 18.00 | 17.49 | 17.68 | 81,439 | +0.12(+0.68%) |
Dec 28, 2015 | 17.32 | 17.56 | 17.19 | 17.56 | 85,038 | +0.18(+1.04%) |
Dec 24, 2015 | 17.12 | 17.38 | 17.38 | 17.38 | 69,700 | +0.24(+1.40%) |
Dec 23, 2015 | 17.01 | 17.27 | 17.01 | 17.14 | 54,825 | +0.20(+1.18%) |
Dec 22, 2015 | 16.90 | 16.97 | 16.56 | 16.94 | 60,549 | +0.10(+0.59%) |
Dec 21, 2015 | 17.00 | 17.05 | 16.46 | 16.84 | 150,516 | -0.09(-0.53%) |
Dec 18, 2015 | 17.28 | 17.41 | 16.93 | 16.93 | 267,255 | -0.46(-2.65%) |
Dec 17, 2015 | 17.95 | 17.95 | 17.27 | 17.39 | 92,326 | -0.52(-2.90%) |
Dec 16, 2015 | 17.84 | 17.93 | 17.70 | 17.91 | 84,708 | +0.22(+1.24%) |
Dec 15, 2015 | 17.48 | 17.80 | 16.58 | 17.69 | 120,395 | +0.39(+2.25%) |
Dec 14, 2015 | 17.15 | 17.37 | 17.03 | 17.30 | 132,610 | +0.17(+0.99%) |
Dec 11, 2015 | 17.10 | 17.29 | 17.05 | 17.13 | 128,925 | -0.23(-1.32%) |
Dec 10, 2015 | 17.14 | 17.55 | 17.07 | 17.36 | 116,883 | +0.19(+1.11%) |
Dec 09, 2015 | 17.10 | 17.31 | 17.02 | 17.17 | 133,434 | -0.02(-0.12%) |
Dec 08, 2015 | 17.38 | 17.38 | 16.98 | 17.19 | 98,238 | -0.43(-2.44%) |
Dec 07, 2015 | 17.80 | 17.91 | 17.52 | 17.62 | 95,504 | -0.19(-1.07%) |
Dec 04, 2015 | 17.72 | 17.94 | 17.71 | 17.81 | 112,293 | +0.09(+0.51%) |
Dec 03, 2015 | 17.71 | 17.90 | 17.51 | 17.72 | 150,333 | +0.04(+0.23%) |
Dec 02, 2015 | 17.62 | 17.80 | 17.34 | 17.68 | 72,705 | +0.01(+0.06%) |
Dec 01, 2015 | 17.57 | 17.74 | 17.46 | 17.67 | 74,848 | +0.19(+1.09%) |
Nov 30, 2015 | 17.50 | 17.61 | 17.45 | 17.48 | 142,908 | -0.01(-0.06%) |
Nov 27, 2015 | 17.50 | 17.58 | 17.46 | 17.49 | 42,179 | -0.01(-0.06%) |
Nov 25, 2015 | 17.51 | 17.50 | 17.50 | 17.50 | 76,000 | +0.02(+0.11%) |
Nov 24, 2015 | 17.07 | 17.50 | 17.02 | 17.48 | 96,684 | +0.28(+1.63%) |
Nov 23, 2015 | 17.20 | 17.25 | 17.07 | 17.20 | 124,798 | +0.02(+0.12%) |
Nov 20, 2015 | 17.29 | 17.29 | 16.84 | 17.18 | 111,407 | -0.01(-0.06%) |
Nov 19, 2015 | 17.10 | 17.34 | 17.10 | 17.19 | 79,639 | +0.04(+0.23%) |
Nov 18, 2015 | 17.15 | 17.29 | 17.09 | 17.15 | 257,953 | +0.04(+0.23%) |
Nov 17, 2015 | 16.48 | 17.24 | 16.86 | 17.11 | 148,666 | +0.24(+1.42%) |
Nov 16, 2015 | 16.48 | 16.91 | 16.48 | 16.87 | 78,771 | +0.24(+1.44%) |
Nov 13, 2015 | 16.44 | 16.91 | 16.39 | 16.63 | 73,838 | +0.03(+0.18%) |
Nov 12, 2015 | 16.84 | 17.20 | 16.57 | 16.60 | 186,529 | -0.44(-2.58%) |
Nov 11, 2015 | 17.23 | 17.43 | 16.98 | 17.04 | 76,554 | -0.09(-0.53%) |
Nov 10, 2015 | 16.61 | 17.30 | 16.57 | 17.13 | 110,184 | +0.52(+3.13%) |
Nov 09, 2015 | 17.26 | 17.29 | 16.60 | 16.61 | 106,020 | -0.87(-4.98%) |
Nov 06, 2015 | 16.88 | 17.71 | 16.88 | 17.48 | 160,937 | +0.70(+4.17%) |
Nov 05, 2015 | 17.00 | 17.20 | 15.90 | 16.78 | 146,243 | -0.16(-0.94%) |
Nov 04, 2015 | 16.90 | 17.13 | 16.80 | 16.94 | 107,148 | +0.07(+0.41%) |
Nov 03, 2015 | 16.75 | 17.04 | 16.74 | 16.87 | 99,765 | -0.02(-0.12%) |