Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.41 | 17.70 | 17.41 | 17.70 | 38,342 | +0.47(+2.72%) |
Jan 28, 2016 | 17.37 | 17.37 | 17.21 | 17.23 | 7,026 | +0.01(+0.05%) |
Jan 27, 2016 | 17.56 | 17.57 | 17.22 | 17.22 | 7,667 | -0.28(-1.58%) |
Jan 26, 2016 | 17.38 | 17.58 | 17.38 | 17.50 | 10,217 | +0.17(+1.00%) |
Jan 25, 2016 | 17.50 | 17.50 | 17.33 | 17.33 | 2,831 | -0.17(-0.99%) |
Jan 22, 2016 | 17.38 | 17.50 | 17.38 | 17.50 | 12,005 | +0.32(+1.84%) |
Jan 21, 2016 | 17.27 | 17.28 | 17.10 | 17.18 | 1,727 | +0.22(+1.30%) |
Jan 20, 2016 | 16.98 | 16.99 | 16.62 | 16.96 | 5,918 | -0.27(-1.56%) |
Jan 19, 2016 | 17.43 | 17.43 | 17.16 | 17.23 | 2,918 | -0.02(-0.11%) |
Jan 15, 2016 | 17.15 | 17.25 | 17.25 | 17.25 | 10,957 | -0.33(-1.85%) |
Jan 14, 2016 | 17.39 | 17.62 | 17.23 | 17.57 | 4,324 | +0.21(+1.21%) |
Jan 13, 2016 | 17.86 | 17.86 | 17.36 | 17.36 | 3,855 | -0.53(-2.95%) |
Jan 12, 2016 | 17.84 | 17.90 | 17.73 | 17.89 | 2,215 | +0.17(+0.97%) |
Jan 11, 2016 | 17.73 | 17.75 | 17.64 | 17.72 | 6,111 | -0.07(-0.38%) |
Jan 08, 2016 | 18.01 | 18.01 | 17.79 | 17.79 | 6,875 | -0.23(-1.28%) |
Jan 07, 2016 | 18.11 | 18.17 | 17.98 | 18.02 | 3,780 | -0.31(-1.67%) |
Jan 06, 2016 | 18.30 | 18.32 | 18.30 | 18.32 | 567 | -0.20(-1.09%) |
Jan 05, 2016 | 18.47 | 18.52 | 18.47 | 18.52 | 2,741 | +0.11(+0.57%) |
Jan 04, 2016 | 18.62 | 18.62 | 18.32 | 18.42 | 2,782 | -0.56(-2.93%) |
Dec 31, 2015 | 19.08 | 18.97 | 18.97 | 18.97 | 3,130 | -0.14(-0.75%) |
Dec 30, 2015 | 19.22 | 19.24 | 19.12 | 19.12 | 19,891 | -0.14(-0.75%) |
Dec 29, 2015 | 19.25 | 19.30 | 19.21 | 19.26 | 9,509 | +0.23(+1.20%) |
Dec 28, 2015 | 18.93 | 19.03 | 18.93 | 19.03 | 1,230 | -0.05(-0.24%) |
Dec 24, 2015 | 19.01 | 19.08 | 19.08 | 19.08 | 2,921 | +0.05(+0.25%) |
Dec 23, 2015 | 19.02 | 19.04 | 19.02 | 19.03 | 557 | +0.10(+0.51%) |
Dec 22, 2015 | 18.86 | 18.94 | 18.72 | 18.94 | 5,607 | +0.15(+0.82%) |
Dec 21, 2015 | 18.82 | 18.82 | 18.68 | 18.78 | 7,880 | +0.11(+0.62%) |
Dec 18, 2015 | 18.87 | 18.87 | 18.67 | 18.67 | 4,526 | -0.34(-1.76%) |
Dec 17, 2015 | 19.16 | 19.16 | 18.98 | 19.00 | 2,647 | -0.22(-1.15%) |
Dec 16, 2015 | 19.07 | 19.22 | 19.07 | 19.22 | 940 | +0.23(+1.21%) |
Dec 15, 2015 | 19.00 | 19.00 | 18.99 | 18.99 | 1,019 | +0.14(+0.76%) |
Dec 14, 2015 | 18.93 | 18.93 | 18.80 | 18.85 | 1,744 | +0.04(+0.20%) |
Dec 11, 2015 | 18.86 | 18.86 | 18.77 | 18.81 | 2,050 | -0.34(-1.75%) |
Dec 10, 2015 | 19.12 | 19.20 | 19.12 | 19.15 | 1,600 | +0.02(+0.10%) |
Dec 09, 2015 | 19.33 | 19.33 | 19.12 | 19.13 | 3,422 | -0.21(-1.09%) |
Dec 08, 2015 | 19.24 | 19.35 | 19.24 | 19.34 | 9,370 | +0.03(+0.15%) |
Dec 07, 2015 | 19.39 | 19.39 | 19.25 | 19.31 | 4,757 | -0.09(-0.44%) |
Dec 04, 2015 | 19.05 | 19.41 | 19.05 | 19.39 | 3,683 | +0.41(+2.17%) |
Dec 03, 2015 | 19.28 | 19.33 | 18.96 | 18.98 | 2,899 | -0.35(-1.83%) |
Dec 02, 2015 | 19.47 | 19.47 | 19.34 | 19.34 | 3,165 | -0.11(-0.54%) |
Dec 01, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 1,075 | +0.14(+0.74%) |
Nov 30, 2015 | 19.42 | 19.42 | 19.30 | 19.30 | 1,319 | -0.11(-0.59%) |
Nov 27, 2015 | 19.37 | 19.41 | 19.37 | 19.41 | 868 | +0.09(+0.45%) |
Nov 25, 2015 | 19.21 | 19.33 | 19.33 | 19.33 | 4,178 | +0.12(+0.63%) |
Nov 24, 2015 | 19.05 | 19.21 | 19.00 | 19.21 | 5,261 | -0.01(-0.04%) |
Nov 23, 2015 | 19.22 | 19.26 | 19.20 | 19.21 | 4,035 | +0.09(+0.45%) |
Nov 20, 2015 | 19.13 | 19.17 | 19.13 | 19.13 | 2,038 | +0.12(+0.66%) |
Nov 19, 2015 | 19.05 | 19.05 | 19.00 | 19.00 | 2,332 | +0.09(+0.50%) |
Nov 18, 2015 | 18.75 | 18.92 | 18.75 | 18.91 | 1,847 | +0.19(+1.03%) |
Nov 17, 2015 | 18.72 | 18.84 | 18.72 | 18.72 | 2,711 | +0.11(+0.62%) |
Nov 16, 2015 | 18.50 | 18.60 | 18.50 | 18.60 | 786 | +0.11(+0.62%) |
Nov 13, 2015 | 18.62 | 18.65 | 18.49 | 18.49 | 3,000 | -0.23(-1.23%) |
Nov 12, 2015 | 18.85 | 18.85 | 18.72 | 18.72 | 1,667 | -0.31(-1.61%) |
Nov 11, 2015 | 19.07 | 19.10 | 19.02 | 19.02 | 16,070 | +0.01(+0.05%) |
Nov 10, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 9,964 | +0.07(+0.35%) |
Nov 09, 2015 | 19.11 | 19.11 | 18.91 | 18.94 | 5,371 | -0.17(-0.91%) |
Nov 06, 2015 | 19.13 | 19.17 | 19.11 | 19.12 | 13,189 | -0.01(-0.04%) |
Nov 05, 2015 | 19.12 | 19.13 | 19.12 | 19.13 | 4,884 | +0.03(+0.15%) |
Nov 04, 2015 | 19.27 | 19.27 | 19.10 | 19.10 | 5,628 | -0.16(-0.85%) |
Nov 03, 2015 | 19.20 | 19.31 | 19.20 | 19.26 | 3,972 | -0.05(-0.25%) |