Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.79 | 19.02 | 18.77 | 19.00 | 130,779 | +0.58(+3.15%) |
Jan 28, 2016 | 18.47 | 18.47 | 18.33 | 18.42 | 102,566 | +0.11(+0.58%) |
Jan 27, 2016 | 18.47 | 18.54 | 18.26 | 18.32 | 174,741 | -0.13(-0.69%) |
Jan 26, 2016 | 18.24 | 18.47 | 18.24 | 18.44 | 165,841 | +0.28(+1.56%) |
Jan 25, 2016 | 18.30 | 18.33 | 18.15 | 18.16 | 170,564 | -0.21(-1.15%) |
Jan 22, 2016 | 18.20 | 18.39 | 18.20 | 18.37 | 307,450 | +0.45(+2.52%) |
Jan 21, 2016 | 17.87 | 18.07 | 17.70 | 17.92 | 546,843 | +0.01(+0.08%) |
Jan 20, 2016 | 18.03 | 18.04 | 17.65 | 17.91 | 455,038 | -0.40(-2.16%) |
Jan 19, 2016 | 18.51 | 18.51 | 18.21 | 18.30 | 77,433 | +0.04(+0.23%) |
Jan 15, 2016 | 18.32 | 18.26 | 18.26 | 18.26 | 1,144,771 | -0.55(-2.93%) |
Jan 14, 2016 | 18.73 | 18.93 | 18.61 | 18.81 | 831,415 | +0.23(+1.26%) |
Jan 13, 2016 | 18.90 | 18.92 | 18.52 | 18.58 | 242,211 | -0.25(-1.35%) |
Jan 12, 2016 | 18.85 | 18.93 | 18.71 | 18.83 | 45,609 | +0.06(+0.30%) |
Jan 11, 2016 | 18.86 | 18.86 | 18.64 | 18.78 | 132,500 | +0.06(+0.34%) |
Jan 08, 2016 | 18.99 | 18.99 | 18.69 | 18.71 | 311,521 | -0.30(-1.56%) |
Jan 07, 2016 | 19.00 | 19.16 | 18.96 | 19.01 | 39,511 | -0.32(-1.65%) |
Jan 06, 2016 | 19.32 | 19.34 | 19.24 | 19.33 | 98,099 | -0.23(-1.19%) |
Jan 05, 2016 | 19.51 | 19.57 | 19.42 | 19.56 | 251,290 | +0.06(+0.33%) |
Jan 04, 2016 | 19.57 | 19.57 | 19.31 | 19.50 | 508,862 | -0.22(-1.09%) |
Dec 31, 2015 | 19.72 | 19.71 | 19.71 | 19.71 | 239,053 | -0.26(-1.29%) |
Dec 30, 2015 | 20.08 | 20.08 | 19.91 | 19.97 | 257,787 | -0.13(-0.67%) |
Dec 29, 2015 | 19.93 | 20.12 | 19.93 | 20.11 | 366,557 | +0.26(+1.32%) |
Dec 28, 2015 | 19.86 | 19.89 | 19.78 | 19.84 | 220,006 | -0.07(-0.36%) |
Dec 24, 2015 | 19.82 | 19.91 | 19.91 | 19.91 | 78,788 | -0.04(-0.18%) |
Dec 23, 2015 | 19.79 | 19.97 | 19.79 | 19.95 | 160,317 | +0.20(+1.00%) |
Dec 22, 2015 | 19.68 | 19.79 | 19.65 | 19.75 | 377,387 | +0.13(+0.65%) |
Dec 21, 2015 | 19.70 | 19.77 | 19.57 | 19.62 | 188,883 | -0.01(-0.04%) |
Dec 18, 2015 | 19.65 | 19.76 | 19.63 | 19.63 | 206,714 | +0.01(+0.07%) |
Dec 17, 2015 | 19.74 | 19.83 | 19.62 | 19.62 | 387,560 | -0.21(-1.06%) |
Dec 16, 2015 | 19.74 | 19.90 | 19.65 | 19.83 | 92,931 | +0.37(+1.91%) |
Dec 15, 2015 | 19.44 | 19.55 | 19.44 | 19.46 | 3,600,762 | +0.03(+0.14%) |
Dec 14, 2015 | 19.49 | 19.49 | 19.21 | 19.43 | 365,882 | +0.08(+0.44%) |
Dec 11, 2015 | 19.44 | 19.44 | 19.28 | 19.34 | 184,856 | -0.32(-1.61%) |
Dec 10, 2015 | 19.70 | 19.75 | 19.63 | 19.66 | 106,409 | -0.06(-0.29%) |
Dec 09, 2015 | 19.78 | 19.88 | 19.61 | 19.72 | 322,945 | -0.07(-0.36%) |
Dec 08, 2015 | 19.70 | 19.83 | 19.70 | 19.79 | 198,296 | -0.12(-0.62%) |
Dec 07, 2015 | 19.94 | 19.94 | 19.86 | 19.91 | 156,112 | -0.10(-0.48%) |
Dec 04, 2015 | 19.83 | 20.02 | 19.77 | 20.01 | 516,262 | +0.16(+0.79%) |
Dec 03, 2015 | 20.00 | 20.01 | 19.81 | 19.85 | 219,666 | -0.08(-0.39%) |
Dec 02, 2015 | 20.05 | 20.11 | 19.91 | 19.93 | 206,393 | -0.28(-1.39%) |
Dec 01, 2015 | 20.06 | 20.23 | 20.06 | 20.21 | 97,915 | +0.37(+1.88%) |
Nov 30, 2015 | 19.98 | 19.98 | 19.81 | 19.84 | 153,833 | -0.07(-0.35%) |
Nov 27, 2015 | 19.92 | 19.95 | 19.86 | 19.91 | 197,091 | -0.09(-0.46%) |
Nov 25, 2015 | 19.91 | 20.00 | 20.00 | 20.00 | 88,806 | +0.02(+0.11%) |
Nov 24, 2015 | 19.79 | 20.00 | 19.78 | 19.98 | 77,019 | -0.04(-0.18%) |
Nov 23, 2015 | 20.12 | 20.13 | 19.96 | 20.01 | 95,564 | -0.18(-0.87%) |
Nov 20, 2015 | 20.24 | 20.27 | 20.17 | 20.19 | 69,489 | +0.13(+0.63%) |
Nov 19, 2015 | 20.02 | 20.13 | 20.02 | 20.06 | 181,988 | +0.13(+0.63%) |
Nov 18, 2015 | 19.79 | 19.97 | 19.79 | 19.93 | 111,083 | +0.13(+0.67%) |
Nov 17, 2015 | 19.86 | 19.91 | 19.77 | 19.80 | 102,114 | +0.06(+0.32%) |
Nov 16, 2015 | 19.49 | 19.74 | 19.49 | 19.74 | 155,915 | +0.24(+1.24%) |
Nov 13, 2015 | 19.59 | 19.59 | 19.48 | 19.50 | 215,942 | -0.12(-0.63%) |
Nov 12, 2015 | 19.68 | 19.71 | 19.61 | 19.62 | 77,913 | -0.04(-0.18%) |
Nov 11, 2015 | 19.60 | 19.73 | 19.60 | 19.65 | 1,205,901 | +0.14(+0.74%) |
Nov 10, 2015 | 19.41 | 19.53 | 19.41 | 19.51 | 187,913 | -0.05(-0.27%) |
Nov 09, 2015 | 19.74 | 19.74 | 19.52 | 19.56 | 902,000 | -0.46(-2.32%) |
Nov 06, 2015 | 20.06 | 20.06 | 19.95 | 20.03 | 81,064 | -0.25(-1.21%) |
Nov 05, 2015 | 20.26 | 20.29 | 20.19 | 20.27 | 71,804 | +0.04(+0.17%) |
Nov 04, 2015 | 20.37 | 20.38 | 20.19 | 20.24 | 72,351 | -0.26(-1.27%) |
Nov 03, 2015 | 20.42 | 20.55 | 20.39 | 20.50 | 9,814,314 | -0.16(-0.78%) |