Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.32 | 18.71 | 18.32 | 18.71 | 16,622 | +0.47(+2.58%) |
Jan 28, 2016 | 18.32 | 18.32 | 18.23 | 18.24 | 7,257 | +0.09(+0.48%) |
Jan 27, 2016 | 18.35 | 18.49 | 18.15 | 18.15 | 23,425 | -0.20(-1.08%) |
Jan 26, 2016 | 18.16 | 18.40 | 18.16 | 18.35 | 32,934 | +0.20(+1.11%) |
Jan 25, 2016 | 18.28 | 18.29 | 18.15 | 18.15 | 11,847 | -0.25(-1.34%) |
Jan 22, 2016 | 18.25 | 18.42 | 18.25 | 18.39 | 11,801 | +0.25(+1.40%) |
Jan 21, 2016 | 18.00 | 18.16 | 17.92 | 18.14 | 12,312 | +0.17(+0.96%) |
Jan 20, 2016 | 17.90 | 17.98 | 17.54 | 17.97 | 123,525 | -0.23(-1.24%) |
Jan 19, 2016 | 18.32 | 18.39 | 18.11 | 18.19 | 13,958 | -0.02(-0.13%) |
Jan 15, 2016 | 18.06 | 18.22 | 18.22 | 18.22 | 54,535 | -0.42(-2.26%) |
Jan 14, 2016 | 18.45 | 18.64 | 18.26 | 18.64 | 14,731 | +0.18(+0.99%) |
Jan 13, 2016 | 18.87 | 18.91 | 18.32 | 18.45 | 22,191 | -0.41(-2.18%) |
Jan 12, 2016 | 18.81 | 18.87 | 18.58 | 18.87 | 15,608 | +0.19(+1.04%) |
Jan 11, 2016 | 18.63 | 18.67 | 18.44 | 18.67 | 23,534 | -0.13(-0.69%) |
Jan 08, 2016 | 18.94 | 18.99 | 18.80 | 18.80 | 17,720 | -0.10(-0.51%) |
Jan 07, 2016 | 18.97 | 19.01 | 18.83 | 18.90 | 43,935 | -0.36(-1.88%) |
Jan 06, 2016 | 19.23 | 19.39 | 19.18 | 19.26 | 52,392 | -0.26(-1.33%) |
Jan 05, 2016 | 19.56 | 19.56 | 19.43 | 19.52 | 74,912 | -0.05(-0.28%) |
Jan 04, 2016 | 19.56 | 19.57 | 19.32 | 19.57 | 29,473 | -0.27(-1.36%) |
Dec 31, 2015 | 19.93 | 19.84 | 19.84 | 19.84 | 46,145 | -0.17(-0.86%) |
Dec 30, 2015 | 20.10 | 20.10 | 20.00 | 20.01 | 20,566 | -0.10(-0.51%) |
Dec 29, 2015 | 20.05 | 20.15 | 20.05 | 20.12 | 8,344 | +0.18(+0.89%) |
Dec 28, 2015 | 19.94 | 19.94 | 19.82 | 19.94 | 28,284 | -0.13(-0.67%) |
Dec 24, 2015 | 20.02 | 20.07 | 20.07 | 20.07 | 6,991 | +0.05(+0.27%) |
Dec 23, 2015 | 19.84 | 20.05 | 19.84 | 20.02 | 15,469 | +0.23(+1.15%) |
Dec 22, 2015 | 19.75 | 19.82 | 19.59 | 19.79 | 132,901 | +0.19(+0.96%) |
Dec 21, 2015 | 19.64 | 19.64 | 19.49 | 19.60 | 21,107 | +0.15(+0.79%) |
Dec 18, 2015 | 19.76 | 19.76 | 19.45 | 19.45 | 31,534 | -0.45(-2.26%) |
Dec 17, 2015 | 19.96 | 19.98 | 19.90 | 19.90 | 5,075 | -0.27(-1.35%) |
Dec 16, 2015 | 19.98 | 20.17 | 19.88 | 20.17 | 9,632 | +0.31(+1.54%) |
Dec 15, 2015 | 19.77 | 19.95 | 19.77 | 19.87 | 43,437 | +0.39(+2.00%) |
Dec 14, 2015 | 19.52 | 19.56 | 19.41 | 19.48 | 28,042 | -0.03(-0.14%) |
Dec 11, 2015 | 19.65 | 19.77 | 19.51 | 19.51 | 28,271 | -0.42(-2.12%) |
Dec 10, 2015 | 19.96 | 20.02 | 19.93 | 19.93 | 8,731 | +0.14(+0.69%) |
Dec 09, 2015 | 20.00 | 20.00 | 19.79 | 19.79 | 18,762 | -0.22(-1.08%) |
Dec 08, 2015 | 19.95 | 20.05 | 19.95 | 20.01 | 10,551 | -0.11(-0.56%) |
Dec 07, 2015 | 20.27 | 20.27 | 20.06 | 20.12 | 6,042 | -0.15(-0.73%) |
Dec 04, 2015 | 20.19 | 20.27 | 20.15 | 20.27 | 3,625 | +0.32(+1.60%) |
Dec 03, 2015 | 19.97 | 19.97 | 19.90 | 19.95 | 5,064 | -0.33(-1.63%) |
Dec 02, 2015 | 20.32 | 20.32 | 20.23 | 20.28 | 4,110 | -0.06(-0.29%) |
Dec 01, 2015 | 20.35 | 20.36 | 20.34 | 20.34 | 3,396 | -0.01(-0.04%) |
Nov 30, 2015 | 20.28 | 20.35 | 20.28 | 20.35 | 3,829 | -0.01(-0.03%) |
Nov 27, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 4,716 | +0.05(+0.25%) |
Nov 25, 2015 | 20.32 | 20.30 | 20.30 | 20.30 | 16,893 | -0.01(-0.06%) |
Nov 24, 2015 | 20.16 | 20.36 | 20.16 | 20.32 | 190,585 | +0.07(+0.34%) |
Nov 23, 2015 | 20.32 | 20.36 | 20.25 | 20.25 | 8,826 | -0.06(-0.31%) |
Nov 20, 2015 | 20.33 | 20.33 | 20.30 | 20.31 | 4,107 | +0.06(+0.29%) |
Nov 19, 2015 | 20.22 | 20.29 | 20.22 | 20.25 | 13,806 | +0.03(+0.13%) |
Nov 18, 2015 | 20.11 | 20.27 | 20.08 | 20.23 | 751,081 | +0.29(+1.46%) |
Nov 17, 2015 | 20.01 | 20.04 | 19.92 | 19.93 | 4,145 | +0.01(+0.03%) |
Nov 16, 2015 | 19.76 | 19.95 | 19.76 | 19.93 | 11,642 | +0.27(+1.36%) |
Nov 13, 2015 | 19.89 | 19.89 | 19.65 | 19.66 | 20,074 | -0.35(-1.74%) |
Nov 12, 2015 | 20.06 | 20.11 | 19.99 | 20.01 | 44,288 | -0.17(-0.84%) |
Nov 11, 2015 | 20.29 | 20.29 | 20.18 | 20.18 | 3,290 | -0.07(-0.36%) |
Nov 10, 2015 | 20.25 | 20.29 | 20.22 | 20.25 | 228,489 | +0.06(+0.31%) |
Nov 09, 2015 | 20.40 | 20.40 | 20.18 | 20.19 | 3,801 | -0.18(-0.87%) |
Nov 06, 2015 | 20.46 | 20.46 | 20.37 | 20.37 | 4,814 | -0.03(-0.14%) |
Nov 05, 2015 | 20.44 | 20.44 | 20.37 | 20.40 | 7,179 | -0.04(-0.18%) |
Nov 04, 2015 | 20.56 | 20.56 | 20.42 | 20.43 | 5,391 | -0.09(-0.44%) |
Nov 03, 2015 | 20.52 | 20.52 | 20.52 | 20.52 | 1,664 | +0.08(+0.39%) |