Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.01 | 17.32 | 17.01 | 17.30 | 259,744 | +0.36(+2.15%) |
Jan 28, 2016 | 16.97 | 16.99 | 16.80 | 16.94 | 131,289 | +0.17(+0.99%) |
Jan 27, 2016 | 16.76 | 17.05 | 16.69 | 16.77 | 126,174 | -0.06(-0.37%) |
Jan 26, 2016 | 16.62 | 16.95 | 16.53 | 16.84 | 182,155 | +0.25(+1.51%) |
Jan 25, 2016 | 16.82 | 16.94 | 16.57 | 16.59 | 151,425 | -0.25(-1.48%) |
Jan 22, 2016 | 16.83 | 16.92 | 16.71 | 16.84 | 315,283 | +0.13(+0.78%) |
Jan 21, 2016 | 17.10 | 17.10 | 16.68 | 16.71 | 450,332 | -0.18(-1.05%) |
Jan 20, 2016 | 17.01 | 17.14 | 16.86 | 16.88 | 614,649 | -0.39(-2.26%) |
Jan 19, 2016 | 17.40 | 17.52 | 17.15 | 17.27 | 187,726 | +0.08(+0.45%) |
Jan 15, 2016 | 17.16 | 17.20 | 17.20 | 17.20 | 480,262 | -0.24(-1.40%) |
Jan 14, 2016 | 17.35 | 17.63 | 17.30 | 17.44 | 153,136 | +0.13(+0.75%) |
Jan 13, 2016 | 17.64 | 17.73 | 17.30 | 17.31 | 248,328 | -0.22(-1.28%) |
Jan 12, 2016 | 17.62 | 17.67 | 17.40 | 17.53 | 209,656 | +0.04(+0.21%) |
Jan 11, 2016 | 17.47 | 17.59 | 17.39 | 17.50 | 388,444 | +0.12(+0.69%) |
Jan 08, 2016 | 17.72 | 17.79 | 17.37 | 17.38 | 178,808 | -0.29(-1.65%) |
Jan 07, 2016 | 17.72 | 17.80 | 17.52 | 17.67 | 411,330 | -0.09(-0.53%) |
Jan 06, 2016 | 17.82 | 17.86 | 17.73 | 17.76 | 208,412 | -0.26(-1.42%) |
Jan 05, 2016 | 17.93 | 18.09 | 17.75 | 18.02 | 368,801 | +0.09(+0.49%) |
Jan 04, 2016 | 18.00 | 18.01 | 17.73 | 17.93 | 265,736 | -0.37(-2.05%) |
Dec 31, 2015 | 18.54 | 18.30 | 18.30 | 18.30 | 251,364 | -0.23(-1.24%) |
Dec 30, 2015 | 18.60 | 18.61 | 18.51 | 18.53 | 381,965 | -0.08(-0.42%) |
Dec 29, 2015 | 18.66 | 18.78 | 18.46 | 18.61 | 256,566 | +0.05(+0.28%) |
Dec 28, 2015 | 18.38 | 18.59 | 18.34 | 18.56 | 154,632 | +0.17(+0.93%) |
Dec 24, 2015 | 18.30 | 18.39 | 18.39 | 18.39 | 263,654 | +0.07(+0.40%) |
Dec 23, 2015 | 18.41 | 18.52 | 18.25 | 18.32 | 278,392 | +0.05(+0.26%) |
Dec 22, 2015 | 18.15 | 18.32 | 18.07 | 18.27 | 216,012 | +0.18(+1.01%) |
Dec 21, 2015 | 17.99 | 18.30 | 17.92 | 18.09 | 143,308 | +0.17(+0.93%) |
Dec 18, 2015 | 17.99 | 18.06 | 17.77 | 17.92 | 484,828 | -0.14(-0.78%) |
Dec 17, 2015 | 18.45 | 18.45 | 17.93 | 18.06 | 278,365 | -0.26(-1.42%) |
Dec 16, 2015 | 18.35 | 18.41 | 18.10 | 18.32 | 214,985 | +0.06(+0.31%) |
Dec 15, 2015 | 18.27 | 18.36 | 18.14 | 18.26 | 209,955 | +0.17(+0.95%) |
Dec 14, 2015 | 18.09 | 18.21 | 17.98 | 18.09 | 150,392 | -0.02(-0.09%) |
Dec 11, 2015 | 18.24 | 18.40 | 18.04 | 18.11 | 152,483 | -0.32(-1.75%) |
Dec 10, 2015 | 18.68 | 18.71 | 18.41 | 18.43 | 480,792 | -0.21(-1.15%) |
Dec 09, 2015 | 18.99 | 19.17 | 18.60 | 18.64 | 176,648 | -0.38(-2.00%) |
Dec 08, 2015 | 18.93 | 19.09 | 18.84 | 19.02 | 214,508 | -0.04(-0.22%) |
Dec 07, 2015 | 19.05 | 19.17 | 18.92 | 19.06 | 160,199 | +0.01(+0.03%) |
Dec 04, 2015 | 18.86 | 19.18 | 18.86 | 19.06 | 286,246 | +0.22(+1.16%) |
Dec 03, 2015 | 19.22 | 19.23 | 18.82 | 18.84 | 173,395 | -0.27(-1.42%) |
Dec 02, 2015 | 19.24 | 19.27 | 19.10 | 19.11 | 201,712 | -0.08(-0.41%) |
Dec 01, 2015 | 19.22 | 19.27 | 18.98 | 19.19 | 289,219 | +0.06(+0.30%) |
Nov 30, 2015 | 19.10 | 19.16 | 19.01 | 19.13 | 214,169 | +0.03(+0.16%) |
Nov 27, 2015 | 18.99 | 19.11 | 18.94 | 19.10 | 49,587 | +0.09(+0.49%) |
Nov 25, 2015 | 19.12 | 19.01 | 19.01 | 19.01 | 163,415 | -0.12(-0.63%) |
Nov 24, 2015 | 19.00 | 19.19 | 18.96 | 19.13 | 56,020 | -0.04(-0.22%) |
Nov 23, 2015 | 19.16 | 19.25 | 19.08 | 19.17 | 97,557 | -0.04(-0.19%) |
Nov 20, 2015 | 19.14 | 19.23 | 19.11 | 19.21 | 103,656 | +0.12(+0.63%) |
Nov 19, 2015 | 19.14 | 19.28 | 19.01 | 19.09 | 108,687 | -0.15(-0.76%) |
Nov 18, 2015 | 18.85 | 19.24 | 18.85 | 19.23 | 154,352 | +0.42(+2.21%) |
Nov 17, 2015 | 18.80 | 19.00 | 18.79 | 18.81 | 116,662 | +0.05(+0.28%) |
Nov 16, 2015 | 18.49 | 18.78 | 18.48 | 18.76 | 153,261 | +0.22(+1.21%) |
Nov 13, 2015 | 18.54 | 18.69 | 18.46 | 18.54 | 118,562 | -0.04(-0.20%) |
Nov 12, 2015 | 18.87 | 18.88 | 18.54 | 18.58 | 114,258 | -0.35(-1.84%) |
Nov 11, 2015 | 19.12 | 19.13 | 18.91 | 18.92 | 267,856 | -0.17(-0.87%) |
Nov 10, 2015 | 18.83 | 19.09 | 18.73 | 19.09 | 222,645 | +0.21(+1.10%) |
Nov 09, 2015 | 19.04 | 19.04 | 18.77 | 18.88 | 184,540 | -0.17(-0.90%) |
Nov 06, 2015 | 19.03 | 19.07 | 18.88 | 19.05 | 256,454 | +0.05(+0.27%) |
Nov 05, 2015 | 19.01 | 19.09 | 18.93 | 19.00 | 253,173 | -0.02(-0.08%) |
Nov 04, 2015 | 19.08 | 19.08 | 18.94 | 19.02 | 294,233 | +0.01(+0.05%) |
Nov 03, 2015 | 19.10 | 19.10 | 18.90 | 19.01 | 223,096 | -0.02(-0.08%) |