Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.68 | 17.87 | 17.20 | 17.84 | 952,725 | +0.34(+1.94%) |
Jan 28, 2016 | 17.35 | 17.66 | 17.03 | 17.50 | 885,733 | +0.50(+2.94%) |
Jan 27, 2016 | 16.98 | 17.46 | 16.77 | 17.00 | 1,135,719 | +0.04(+0.24%) |
Jan 26, 2016 | 17.04 | 17.68 | 16.95 | 16.96 | 915,110 | +0.05(+0.30%) |
Jan 25, 2016 | 17.91 | 17.95 | 16.86 | 16.91 | 824,929 | -1.04(-5.79%) |
Jan 22, 2016 | 18.00 | 18.98 | 17.86 | 17.95 | 758,241 | +0.10(+0.56%) |
Jan 21, 2016 | 17.44 | 18.35 | 16.99 | 17.85 | 913,512 | +0.36(+2.06%) |
Jan 20, 2016 | 17.70 | 17.70 | 16.81 | 17.49 | 1,247,919 | -0.52(-2.89%) |
Jan 19, 2016 | 18.00 | 18.18 | 17.83 | 18.01 | 454,990 | +0.13(+0.73%) |
Jan 18, 2016 | 17.74 | 17.98 | 17.54 | 17.88 | 199,622 | +0.22(+1.25%) |
Jan 15, 2016 | 17.54 | 17.75 | 17.15 | 17.66 | 1,564,740 | -0.24(-1.34%) |
Jan 14, 2016 | 17.50 | 18.03 | 17.05 | 17.90 | 585,585 | +0.46(+2.64%) |
Jan 13, 2016 | 17.82 | 18.15 | 17.17 | 17.44 | 663,071 | -0.26(-1.47%) |
Jan 12, 2016 | 17.73 | 17.90 | 17.23 | 17.70 | 839,397 | +0.14(+0.80%) |
Jan 11, 2016 | 17.94 | 17.94 | 17.04 | 17.56 | 828,293 | -0.24(-1.35%) |
Jan 08, 2016 | 17.87 | 18.22 | 17.56 | 17.80 | 1,081,819 | +0.08(+0.45%) |
Jan 07, 2016 | 17.88 | 17.90 | 17.39 | 17.72 | 2,103,264 | -0.28(-1.56%) |
Jan 06, 2016 | 18.05 | 18.27 | 17.96 | 18.00 | 1,017,082 | -0.16(-0.88%) |
Jan 05, 2016 | 18.82 | 18.83 | 18.06 | 18.16 | 874,201 | -0.67(-3.56%) |
Jan 04, 2016 | 18.41 | 18.92 | 18.18 | 18.83 | 705,020 | +0.15(+0.80%) |
Dec 31, 2015 | 18.68 | 18.68 | 18.68 | 0 | +0.14(+0.76%) | |
Dec 30, 2015 | 19.04 | 19.24 | 18.51 | 18.54 | 443,901 | -0.49(-2.57%) |
Dec 29, 2015 | 19.41 | 19.41 | 18.77 | 19.03 | 261,147 | -0.17(-0.89%) |
Dec 24, 2015 | 19.20 | 19.20 | 19.20 | 0 | +0.22(+1.16%) | |
Dec 23, 2015 | 18.28 | 19.29 | 18.28 | 18.98 | 585,368 | +0.62(+3.38%) |
Dec 22, 2015 | 18.22 | 18.48 | 18.01 | 18.36 | 517,486 | +0.14(+0.77%) |
Dec 21, 2015 | 18.50 | 18.76 | 18.09 | 18.22 | 569,445 | -0.19(-1.03%) |
Dec 18, 2015 | 18.00 | 18.49 | 18.00 | 18.41 | 1,330,384 | +0.36(+1.99%) |
Dec 17, 2015 | 18.16 | 18.27 | 17.94 | 18.05 | 1,181,125 | -0.11(-0.61%) |
Dec 16, 2015 | 17.89 | 18.37 | 17.73 | 18.16 | 320,178 | +0.32(+1.79%) |
Dec 15, 2015 | 17.58 | 17.94 | 17.56 | 17.84 | 544,138 | +0.24(+1.36%) |
Dec 14, 2015 | 17.71 | 17.81 | 17.51 | 17.60 | 678,512 | -0.13(-0.73%) |
Dec 11, 2015 | 18.09 | 18.09 | 17.65 | 17.73 | 765,057 | -0.37(-2.04%) |
Dec 10, 2015 | 18.08 | 18.20 | 17.84 | 18.10 | 515,256 | +0.05(+0.28%) |
Dec 09, 2015 | 17.95 | 18.18 | 17.65 | 18.05 | 639,154 | +0.09(+0.50%) |
Dec 08, 2015 | 17.99 | 18.08 | 17.44 | 17.96 | 1,044,035 | -0.27(-1.48%) |
Dec 07, 2015 | 18.24 | 18.33 | 17.75 | 18.23 | 1,286,895 | +0.15(+0.83%) |
Dec 04, 2015 | 18.42 | 18.50 | 18.01 | 18.08 | 633,426 | -0.42(-2.27%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.35 | 18.50 | 1,306,135 | -0.46(-2.43%) |
Dec 02, 2015 | 19.52 | 19.70 | 18.81 | 18.96 | 1,076,636 | -0.61(-3.12%) |
Dec 01, 2015 | 19.11 | 19.72 | 18.92 | 19.57 | 853,150 | -0.05(-0.25%) |
Nov 30, 2015 | 19.24 | 19.71 | 19.23 | 19.62 | 663,918 | +0.41(+2.13%) |
Nov 27, 2015 | 19.38 | 19.47 | 19.21 | 19.21 | 214,049 | -0.13(-0.67%) |
Nov 26, 2015 | 19.50 | 19.50 | 19.12 | 19.34 | 77,882 | -0.08(-0.41%) |
Nov 25, 2015 | 19.64 | 19.81 | 19.38 | 19.42 | 643,919 | -0.19(-0.97%) |
Nov 24, 2015 | 19.49 | 19.70 | 19.08 | 19.61 | 1,265,633 | +0.02(+0.10%) |
Nov 23, 2015 | 19.66 | 19.59 | 271,491 | +0.15(+0.77%) | ||
Nov 20, 2015 | 19.50 | 19.57 | 19.37 | 19.44 | 285,333 | -0.07(-0.36%) |
Nov 19, 2015 | 19.40 | 19.54 | 19.16 | 19.51 | 458,948 | -0.08(-0.41%) |
Nov 18, 2015 | 19.79 | 19.89 | 19.40 | 19.59 | 468,708 | -0.07(-0.36%) |
Nov 17, 2015 | 19.37 | 19.67 | 19.23 | 19.66 | 634,271 | +0.25(+1.29%) |
Nov 16, 2015 | 19.12 | 19.52 | 19.10 | 19.41 | 537,046 | +0.30(+1.57%) |
Nov 13, 2015 | 19.06 | 19.45 | 18.77 | 19.11 | 826,426 | -0.02(-0.10%) |
Nov 12, 2015 | 18.68 | 19.20 | 17.33 | 19.13 | 0 | -0.86(-4.30%) |
Nov 11, 2015 | 20.86 | 20.87 | 19.70 | 19.99 | 687,003 | -0.75(-3.62%) |
Nov 10, 2015 | 21.01 | 21.06 | 20.56 | 20.74 | 403,461 | -0.33(-1.57%) |
Nov 09, 2015 | 20.40 | 21.31 | 20.40 | 21.07 | 863,532 | +0.59(+2.88%) |
Nov 06, 2015 | 20.68 | 20.99 | 20.25 | 20.48 | 357,046 | -0.43(-2.06%) |
Nov 05, 2015 | 21.11 | 21.13 | 20.68 | 20.91 | 288,720 | -0.08(-0.38%) |
Nov 04, 2015 | 21.05 | 21.20 | 20.82 | 20.99 | 468,611 | -0.11(-0.52%) |
Nov 03, 2015 | 20.89 | 21.16 | 20.45 | 21.10 | 648,841 | +0.23(+1.10%) |