Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.18 | 17.34 | 17.14 | 17.34 | 21,482 | +0.46(+2.73%) |
Jan 28, 2016 | 16.94 | 16.94 | 16.81 | 16.88 | 15,355 | +0.20(+1.22%) |
Jan 27, 2016 | 16.79 | 16.91 | 16.62 | 16.67 | 24,531 | -0.18(-1.06%) |
Jan 26, 2016 | 16.75 | 16.86 | 16.74 | 16.85 | 9,925 | +0.20(+1.20%) |
Jan 25, 2016 | 16.81 | 16.84 | 16.65 | 16.65 | 112,082 | -0.21(-1.27%) |
Jan 22, 2016 | 16.81 | 16.91 | 16.81 | 16.86 | 45,597 | +0.39(+2.34%) |
Jan 21, 2016 | 16.38 | 16.60 | 16.29 | 16.48 | 29,449 | -0.04(-0.22%) |
Jan 20, 2016 | 16.53 | 16.63 | 16.27 | 16.51 | 58,670 | -0.36(-2.12%) |
Jan 19, 2016 | 17.06 | 17.06 | 16.81 | 16.87 | 72,173 | +0.20(+1.20%) |
Jan 15, 2016 | 16.76 | 16.67 | 16.67 | 16.67 | 21,568 | -0.61(-3.51%) |
Jan 14, 2016 | 17.19 | 17.36 | 17.09 | 17.28 | 22,350 | +0.14(+0.79%) |
Jan 13, 2016 | 17.49 | 17.49 | 17.14 | 17.14 | 13,273 | -0.24(-1.38%) |
Jan 12, 2016 | 17.49 | 17.49 | 17.25 | 17.38 | 14,851 | +0.05(+0.31%) |
Jan 11, 2016 | 17.46 | 17.46 | 17.22 | 17.33 | 14,341 | -0.03(-0.15%) |
Jan 08, 2016 | 17.56 | 17.56 | 17.33 | 17.36 | 29,137 | -0.24(-1.34%) |
Jan 07, 2016 | 17.72 | 17.84 | 17.59 | 17.59 | 17,720 | -0.49(-2.72%) |
Jan 06, 2016 | 18.07 | 18.16 | 18.01 | 18.09 | 15,341 | -0.23(-1.24%) |
Jan 05, 2016 | 18.38 | 18.38 | 18.27 | 18.31 | 10,760 | +0.02(+0.11%) |
Jan 04, 2016 | 18.33 | 18.33 | 18.16 | 18.29 | 11,301 | -0.35(-1.90%) |
Dec 31, 2015 | 18.64 | 18.65 | 18.65 | 18.65 | 40,896 | -0.14(-0.73%) |
Dec 30, 2015 | 18.83 | 18.85 | 18.75 | 18.79 | 36,440 | -0.12(-0.64%) |
Dec 29, 2015 | 18.94 | 19.04 | 18.85 | 18.91 | 36,605 | +0.21(+1.11%) |
Dec 28, 2015 | 18.76 | 18.79 | 18.60 | 18.70 | 23,306 | -0.09(-0.46%) |
Dec 24, 2015 | 18.87 | 18.79 | 18.79 | 18.79 | 16,526 | -0.01(-0.08%) |
Dec 23, 2015 | 18.71 | 18.81 | 18.71 | 18.80 | 35,851 | +0.20(+1.10%) |
Dec 22, 2015 | 18.58 | 18.64 | 18.52 | 18.59 | 9,039 | +0.11(+0.59%) |
Dec 21, 2015 | 18.60 | 18.60 | 18.40 | 18.49 | 18,246 | +0.00(+0.02%) |
Dec 18, 2015 | 18.56 | 18.57 | 18.44 | 18.48 | 21,365 | +0.13(+0.68%) |
Dec 17, 2015 | 18.56 | 18.56 | 18.36 | 18.36 | 16,031 | -0.18(-0.98%) |
Dec 16, 2015 | 18.44 | 18.64 | 18.36 | 18.54 | 22,263 | +0.28(+1.55%) |
Dec 15, 2015 | 18.24 | 18.34 | 18.24 | 18.25 | 24,014 | +0.22(+1.21%) |
Dec 14, 2015 | 18.06 | 18.06 | 17.93 | 18.04 | 16,001 | +0.10(+0.54%) |
Dec 11, 2015 | 18.04 | 18.09 | 17.92 | 17.94 | 43,450 | -0.42(-2.28%) |
Dec 10, 2015 | 18.43 | 18.47 | 18.36 | 18.36 | 21,654 | -0.20(-1.09%) |
Dec 09, 2015 | 18.67 | 18.67 | 18.45 | 18.56 | 33,591 | -0.02(-0.10%) |
Dec 08, 2015 | 18.52 | 18.58 | 18.48 | 18.58 | 43,628 | -0.17(-0.91%) |
Dec 07, 2015 | 18.80 | 18.81 | 18.70 | 18.75 | 17,242 | -0.16(-0.85%) |
Dec 04, 2015 | 18.73 | 18.95 | 18.73 | 18.91 | 5,119 | +0.19(+1.00%) |
Dec 03, 2015 | 18.93 | 18.93 | 18.71 | 18.72 | 9,426 | -0.15(-0.77%) |
Dec 02, 2015 | 19.04 | 19.06 | 18.85 | 18.86 | 23,435 | -0.17(-0.91%) |
Dec 01, 2015 | 19.03 | 19.09 | 19.03 | 19.04 | 16,721 | +0.34(+1.82%) |
Nov 30, 2015 | 18.71 | 18.73 | 18.66 | 18.70 | 11,345 | +0.01(+0.07%) |
Nov 27, 2015 | 18.70 | 18.74 | 18.64 | 18.68 | 30,053 | -0.26(-1.36%) |
Nov 25, 2015 | 18.90 | 18.94 | 18.94 | 18.94 | 9,481 | -0.04(-0.22%) |
Nov 24, 2015 | 18.80 | 19.03 | 18.79 | 18.98 | 7,382 | +0.02(+0.11%) |
Nov 23, 2015 | 19.09 | 19.09 | 18.94 | 18.96 | 11,279 | -0.15(-0.77%) |
Nov 20, 2015 | 19.07 | 19.16 | 19.07 | 19.11 | 12,635 | +0.17(+0.92%) |
Nov 19, 2015 | 18.89 | 19.00 | 18.89 | 18.93 | 25,509 | +0.21(+1.14%) |
Nov 18, 2015 | 18.67 | 18.72 | 18.67 | 18.72 | 2,772 | +0.13(+0.72%) |
Nov 17, 2015 | 18.66 | 18.70 | 18.57 | 18.59 | 50,263 | +0.06(+0.31%) |
Nov 16, 2015 | 18.43 | 18.53 | 18.35 | 18.53 | 11,811 | +0.23(+1.25%) |
Nov 13, 2015 | 18.33 | 18.38 | 18.24 | 18.30 | 4,527 | -0.21(-1.11%) |
Nov 12, 2015 | 18.60 | 18.62 | 18.50 | 18.51 | 6,557 | -0.09(-0.50%) |
Nov 11, 2015 | 18.59 | 18.62 | 18.56 | 18.60 | 14,067 | +0.11(+0.61%) |
Nov 10, 2015 | 18.44 | 18.52 | 18.43 | 18.49 | 8,699 | -0.06(-0.35%) |
Nov 09, 2015 | 18.72 | 18.72 | 18.50 | 18.55 | 24,521 | -0.38(-2.02%) |
Nov 06, 2015 | 18.89 | 18.94 | 18.81 | 18.93 | 21,138 | -0.21(-1.09%) |
Nov 05, 2015 | 19.16 | 19.20 | 19.09 | 19.14 | 15,981 | -0.02(-0.11%) |
Nov 04, 2015 | 19.35 | 19.35 | 19.12 | 19.16 | 11,019 | -0.10(-0.51%) |
Nov 03, 2015 | 19.18 | 19.35 | 19.14 | 19.26 | 20,144 | -0.02(-0.13%) |