Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.45 | 19.06 | 18.45 | 18.99 | 50,973 | +0.54(+2.95%) |
Jan 28, 2016 | 18.31 | 18.86 | 18.14 | 18.45 | 29,306 | +0.25(+1.39%) |
Jan 27, 2016 | 18.71 | 18.74 | 18.07 | 18.19 | 98,650 | -0.49(-2.60%) |
Jan 26, 2016 | 17.81 | 18.74 | 17.66 | 18.68 | 26,980 | +1.00(+5.66%) |
Jan 25, 2016 | 19.22 | 19.22 | 17.29 | 17.68 | 101,590 | -1.56(-8.12%) |
Jan 22, 2016 | 19.22 | 19.38 | 18.85 | 19.24 | 49,543 | +0.31(+1.64%) |
Jan 21, 2016 | 18.20 | 19.05 | 18.10 | 18.93 | 44,308 | +0.65(+3.56%) |
Jan 20, 2016 | 17.73 | 18.64 | 17.51 | 18.28 | 46,147 | +0.22(+1.24%) |
Jan 19, 2016 | 18.12 | 18.61 | 17.59 | 18.06 | 47,075 | +0.18(+1.03%) |
Jan 15, 2016 | 17.72 | 17.87 | 17.87 | 17.87 | 56,135 | -0.25(-1.39%) |
Jan 14, 2016 | 17.36 | 18.61 | 17.24 | 18.13 | 41,394 | +0.67(+3.84%) |
Jan 13, 2016 | 18.32 | 18.49 | 17.32 | 17.46 | 55,573 | -0.86(-4.72%) |
Jan 12, 2016 | 18.84 | 18.99 | 18.14 | 18.32 | 41,803 | -0.40(-2.13%) |
Jan 11, 2016 | 18.01 | 18.88 | 18.01 | 18.72 | 55,738 | +0.54(+2.99%) |
Jan 08, 2016 | 18.23 | 18.67 | 18.01 | 18.17 | 51,554 | +0.02(+0.11%) |
Jan 07, 2016 | 18.35 | 18.41 | 18.02 | 18.16 | 78,271 | -0.27(-1.48%) |
Jan 06, 2016 | 18.94 | 19.19 | 18.35 | 18.43 | 70,578 | -0.81(-4.19%) |
Jan 05, 2016 | 19.36 | 19.69 | 19.09 | 19.23 | 39,457 | -0.10(-0.50%) |
Jan 04, 2016 | 18.49 | 19.69 | 18.35 | 19.33 | 120,643 | +0.74(+3.97%) |
Dec 31, 2015 | 18.69 | 18.59 | 18.59 | 18.59 | 54,899 | -0.12(-0.62%) |
Dec 30, 2015 | 19.15 | 19.38 | 18.69 | 18.71 | 42,383 | -0.41(-2.13%) |
Dec 29, 2015 | 19.03 | 19.53 | 18.66 | 19.12 | 90,303 | -0.03(-0.15%) |
Dec 28, 2015 | 19.50 | 19.88 | 18.88 | 19.15 | 83,783 | -0.49(-2.47%) |
Dec 24, 2015 | 18.60 | 19.63 | 19.63 | 19.63 | 42,436 | +0.97(+5.20%) |
Dec 23, 2015 | 19.11 | 19.11 | 18.55 | 18.66 | 58,293 | -0.39(-2.04%) |
Dec 22, 2015 | 18.91 | 19.51 | 18.52 | 19.05 | 203,730 | +0.14(+0.72%) |
Dec 21, 2015 | 18.67 | 19.31 | 18.52 | 18.91 | 56,910 | +0.24(+1.30%) |
Dec 18, 2015 | 18.59 | 18.92 | 18.54 | 18.67 | 68,673 | +0.03(+0.16%) |
Dec 17, 2015 | 19.17 | 19.17 | 18.64 | 18.64 | 44,297 | -0.50(-2.64%) |
Dec 16, 2015 | 18.97 | 19.37 | 18.59 | 19.15 | 43,801 | +0.21(+1.13%) |
Dec 15, 2015 | 18.93 | 19.62 | 18.59 | 18.93 | 47,601 | +0.00(+0.00%) |
Dec 14, 2015 | 18.68 | 19.27 | 18.59 | 18.93 | 59,958 | +0.28(+1.51%) |
Dec 11, 2015 | 18.84 | 18.92 | 18.59 | 18.65 | 71,767 | -0.15(-0.77%) |
Dec 10, 2015 | 19.17 | 19.26 | 17.59 | 18.80 | 75,898 | -0.25(-1.33%) |
Dec 09, 2015 | 19.11 | 19.47 | 18.87 | 19.05 | 46,850 | -0.06(-0.31%) |
Dec 08, 2015 | 19.66 | 19.79 | 18.98 | 19.11 | 65,415 | -0.61(-3.10%) |
Dec 07, 2015 | 20.41 | 20.41 | 19.66 | 19.72 | 37,707 | -0.60(-2.96%) |
Dec 04, 2015 | 20.19 | 20.43 | 20.15 | 20.32 | 24,211 | +0.17(+0.82%) |
Dec 03, 2015 | 20.24 | 20.46 | 20.15 | 20.16 | 29,471 | -0.14(-0.67%) |
Dec 02, 2015 | 20.33 | 20.63 | 20.19 | 20.29 | 33,833 | +0.01(+0.05%) |
Dec 01, 2015 | 20.77 | 20.77 | 20.24 | 20.28 | 34,158 | -0.22(-1.09%) |
Nov 30, 2015 | 20.39 | 20.75 | 20.34 | 20.50 | 68,362 | +0.07(+0.33%) |
Nov 27, 2015 | 20.39 | 20.49 | 20.25 | 20.44 | 24,593 | +0.01(+0.05%) |
Nov 25, 2015 | 20.96 | 20.43 | 20.43 | 20.43 | 45,423 | -0.66(-3.13%) |
Nov 24, 2015 | 21.05 | 21.16 | 20.49 | 21.09 | 37,326 | -0.09(-0.41%) |
Nov 23, 2015 | 20.89 | 21.50 | 20.89 | 21.17 | 24,377 | +0.12(+0.55%) |
Nov 20, 2015 | 21.06 | 21.21 | 20.71 | 21.06 | 21,445 | +0.15(+0.70%) |
Nov 19, 2015 | 21.08 | 21.31 | 20.69 | 20.91 | 31,369 | -0.09(-0.42%) |
Nov 18, 2015 | 20.37 | 21.10 | 20.37 | 21.00 | 43,494 | +0.74(+3.64%) |
Nov 17, 2015 | 20.54 | 20.54 | 20.24 | 20.26 | 36,895 | -0.33(-1.60%) |
Nov 16, 2015 | 20.54 | 20.92 | 18.59 | 20.59 | 20,455 | +0.05(+0.24%) |
Nov 13, 2015 | 21.40 | 21.50 | 20.49 | 20.54 | 39,157 | -1.08(-4.98%) |
Nov 12, 2015 | 22.12 | 22.43 | 21.57 | 21.62 | 48,139 | -0.82(-3.63%) |
Nov 11, 2015 | 22.37 | 22.99 | 22.13 | 22.44 | 46,080 | +0.12(+0.52%) |
Nov 10, 2015 | 22.40 | 22.62 | 21.88 | 22.32 | 33,977 | -0.08(-0.35%) |
Nov 09, 2015 | 23.11 | 23.31 | 22.37 | 22.40 | 16,303 | -1.00(-4.27%) |
Nov 06, 2015 | 23.11 | 23.54 | 23.11 | 23.40 | 30,895 | +0.11(+0.46%) |
Nov 05, 2015 | 22.60 | 23.57 | 22.54 | 23.29 | 53,062 | +0.48(+2.09%) |
Nov 04, 2015 | 22.13 | 23.12 | 22.13 | 22.82 | 119,245 | +0.21(+0.95%) |
Nov 03, 2015 | 22.04 | 22.70 | 21.66 | 22.60 | 39,429 | +0.50(+2.28%) |