Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.85 | 18.09 | 17.85 | 18.09 | 4,247 | +0.43(+2.43%) |
Jan 28, 2016 | 17.54 | 17.66 | 17.54 | 17.66 | 2,575 | +0.11(+0.61%) |
Jan 27, 2016 | 17.59 | 17.61 | 17.56 | 17.56 | 2,198 | +0.12(+0.66%) |
Jan 26, 2016 | 17.25 | 17.44 | 17.25 | 17.44 | 1,922 | +0.20(+1.15%) |
Jan 25, 2016 | 17.41 | 17.47 | 17.24 | 17.24 | 37,154 | -0.36(-2.05%) |
Jan 22, 2016 | 17.76 | 17.80 | 17.60 | 17.60 | 4,551 | +0.21(+1.19%) |
Jan 21, 2016 | 17.26 | 17.48 | 17.25 | 17.40 | 7,423 | +0.15(+0.85%) |
Jan 20, 2016 | 17.20 | 17.25 | 16.86 | 17.25 | 10,012 | -0.34(-1.91%) |
Jan 19, 2016 | 17.66 | 17.69 | 17.56 | 17.59 | 2,896 | +0.05(+0.30%) |
Jan 15, 2016 | 17.56 | 17.53 | 17.53 | 17.53 | 18,954 | -0.49(-2.72%) |
Jan 14, 2016 | 17.80 | 18.02 | 17.80 | 18.02 | 5,196 | +0.19(+1.06%) |
Jan 13, 2016 | 17.87 | 18.06 | 17.84 | 17.84 | 2,659 | -0.12(-0.67%) |
Jan 12, 2016 | 18.01 | 18.17 | 17.79 | 17.96 | 40,659 | +0.13(+0.71%) |
Jan 11, 2016 | 18.04 | 18.04 | 17.77 | 17.83 | 7,851 | -0.23(-1.28%) |
Jan 08, 2016 | 18.27 | 18.27 | 18.06 | 18.06 | 1,954 | -0.22(-1.20%) |
Jan 07, 2016 | 18.15 | 18.30 | 18.06 | 18.28 | 12,621 | -0.19(-1.00%) |
Jan 06, 2016 | 18.69 | 18.69 | 18.45 | 18.46 | 40,909 | -0.46(-2.45%) |
Jan 05, 2016 | 18.85 | 18.98 | 18.85 | 18.93 | 2,504 | +0.06(+0.32%) |
Jan 04, 2016 | 18.92 | 18.97 | 18.74 | 18.87 | 5,949 | -0.43(-2.23%) |
Dec 31, 2015 | 19.21 | 19.30 | 19.30 | 19.30 | 10,116 | +0.01(+0.04%) |
Dec 30, 2015 | 19.51 | 19.52 | 19.29 | 19.29 | 4,692 | -0.16(-0.84%) |
Dec 29, 2015 | 19.43 | 19.63 | 19.38 | 19.45 | 13,909 | +0.00(+0.01%) |
Dec 28, 2015 | 19.38 | 19.54 | 19.30 | 19.45 | 6,326 | -0.17(-0.88%) |
Dec 24, 2015 | 19.33 | 19.62 | 19.62 | 19.62 | 4,069 | +0.02(+0.09%) |
Dec 23, 2015 | 19.44 | 19.62 | 19.42 | 19.61 | 43,760 | +0.51(+2.66%) |
Dec 22, 2015 | 18.90 | 19.28 | 18.90 | 19.10 | 99,766 | +0.23(+1.23%) |
Dec 21, 2015 | 18.94 | 19.07 | 18.75 | 18.87 | 21,254 | -0.05(-0.28%) |
Dec 18, 2015 | 18.90 | 19.05 | 18.83 | 18.92 | 12,415 | -0.09(-0.47%) |
Dec 17, 2015 | 19.31 | 19.35 | 18.90 | 19.01 | 8,137 | -0.39(-2.00%) |
Dec 16, 2015 | 19.01 | 19.40 | 18.90 | 19.40 | 8,582 | +0.40(+2.11%) |
Dec 15, 2015 | 19.01 | 19.01 | 18.93 | 19.00 | 12,151 | +0.14(+0.77%) |
Dec 14, 2015 | 18.83 | 18.85 | 18.61 | 18.85 | 18,275 | -0.09(-0.49%) |
Dec 11, 2015 | 19.07 | 19.18 | 18.95 | 18.95 | 28,435 | -0.31(-1.59%) |
Dec 10, 2015 | 19.40 | 19.49 | 19.25 | 19.25 | 10,568 | -0.09(-0.44%) |
Dec 09, 2015 | 19.21 | 19.49 | 19.21 | 19.34 | 28,673 | +0.11(+0.58%) |
Dec 08, 2015 | 19.41 | 19.41 | 19.23 | 19.23 | 2,733 | -0.30(-1.53%) |
Dec 07, 2015 | 19.49 | 19.54 | 19.30 | 19.52 | 10,656 | -0.26(-1.34%) |
Dec 04, 2015 | 19.66 | 19.79 | 19.57 | 19.79 | 6,611 | +0.25(+1.27%) |
Dec 03, 2015 | 19.58 | 19.58 | 19.54 | 19.54 | 1,575 | -0.09(-0.44%) |
Dec 02, 2015 | 19.71 | 19.75 | 19.60 | 19.63 | 32,811 | -0.14(-0.73%) |
Dec 01, 2015 | 19.81 | 19.87 | 19.75 | 19.77 | 9,899 | +0.05(+0.26%) |
Nov 30, 2015 | 19.66 | 19.76 | 19.55 | 19.72 | 192,261 | +0.15(+0.77%) |
Nov 27, 2015 | 19.55 | 19.57 | 19.54 | 19.57 | 742 | -0.06(-0.29%) |
Nov 25, 2015 | 19.59 | 19.63 | 19.63 | 19.63 | 6,109 | +0.20(+1.05%) |
Nov 24, 2015 | 19.30 | 19.42 | 19.26 | 19.42 | 1,698 | +0.12(+0.62%) |
Nov 23, 2015 | 19.24 | 19.46 | 19.24 | 19.30 | 14,749 | -0.03(-0.18%) |
Nov 20, 2015 | 19.55 | 19.55 | 19.34 | 19.34 | 10,176 | -0.21(-1.09%) |
Nov 19, 2015 | 19.63 | 19.63 | 19.46 | 19.55 | 18,280 | -0.11(-0.56%) |
Nov 18, 2015 | 19.53 | 19.66 | 19.53 | 19.66 | 7,095 | +0.20(+1.05%) |
Nov 17, 2015 | 19.47 | 19.57 | 19.38 | 19.46 | 34,807 | +0.01(+0.04%) |
Nov 16, 2015 | 19.32 | 19.45 | 19.32 | 19.45 | 3,682 | +0.15(+0.79%) |
Nov 13, 2015 | 19.31 | 19.38 | 19.26 | 19.30 | 8,770 | +0.12(+0.64%) |
Nov 12, 2015 | 19.21 | 19.23 | 19.16 | 19.17 | 1,172 | -0.25(-1.31%) |
Nov 11, 2015 | 19.54 | 19.54 | 19.41 | 19.43 | 525 | +0.04(+0.18%) |
Nov 10, 2015 | 19.45 | 19.45 | 19.39 | 19.39 | 632 | -0.08(-0.40%) |
Nov 09, 2015 | 19.47 | 19.47 | 19.41 | 19.47 | 2,820 | -0.17(-0.84%) |
Nov 06, 2015 | 19.74 | 19.74 | 19.51 | 19.64 | 4,166 | -0.09(-0.43%) |
Nov 05, 2015 | 19.81 | 19.81 | 19.72 | 19.72 | 3,146 | -0.03(-0.17%) |
Nov 04, 2015 | 20.10 | 20.10 | 19.75 | 19.75 | 3,650 | -0.31(-1.55%) |
Nov 03, 2015 | 19.82 | 20.08 | 19.82 | 20.07 | 842 | +0.27(+1.35%) |