Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.82 | 19.80 | 18.77 | 19.78 | 287,304 | +1.08(+5.78%) |
Jan 28, 2016 | 18.75 | 18.91 | 18.58 | 18.70 | 171,077 | +0.13(+0.70%) |
Jan 27, 2016 | 18.62 | 19.09 | 18.46 | 18.57 | 176,036 | -0.15(-0.80%) |
Jan 26, 2016 | 18.51 | 18.78 | 18.38 | 18.72 | 138,711 | +0.33(+1.82%) |
Jan 25, 2016 | 18.92 | 18.92 | 18.30 | 18.39 | 231,671 | -0.64(-3.37%) |
Jan 22, 2016 | 19.22 | 19.27 | 18.65 | 19.03 | 294,432 | -0.20(-1.06%) |
Jan 21, 2016 | 18.98 | 20.27 | 18.83 | 19.23 | 414,432 | -0.33(-1.67%) |
Jan 20, 2016 | 19.32 | 19.79 | 18.71 | 19.56 | 468,315 | +0.06(+0.30%) |
Jan 19, 2016 | 19.34 | 19.58 | 18.99 | 19.50 | 392,790 | +0.48(+2.51%) |
Jan 15, 2016 | 18.67 | 19.02 | 19.02 | 19.02 | 310,294 | +0.50(+2.69%) |
Jan 14, 2016 | 17.82 | 18.63 | 17.49 | 18.52 | 210,457 | +0.79(+4.43%) |
Jan 13, 2016 | 18.18 | 18.32 | 17.61 | 17.74 | 397,142 | -0.44(-2.41%) |
Jan 12, 2016 | 18.54 | 18.56 | 17.89 | 18.18 | 233,398 | -0.14(-0.79%) |
Jan 11, 2016 | 18.67 | 18.67 | 18.07 | 18.32 | 123,821 | -0.16(-0.89%) |
Jan 08, 2016 | 19.20 | 19.35 | 18.46 | 18.48 | 171,647 | -0.54(-2.82%) |
Jan 07, 2016 | 19.28 | 19.34 | 18.96 | 19.02 | 259,214 | -0.60(-3.07%) |
Jan 06, 2016 | 19.41 | 19.89 | 19.37 | 19.62 | 342,921 | -0.10(-0.50%) |
Jan 05, 2016 | 19.73 | 19.85 | 19.47 | 19.72 | 146,337 | +0.03(+0.13%) |
Jan 04, 2016 | 19.54 | 19.75 | 19.18 | 19.70 | 381,750 | -0.26(-1.28%) |
Dec 31, 2015 | 20.19 | 19.95 | 19.95 | 19.95 | 162,098 | -0.48(-2.34%) |
Dec 30, 2015 | 20.48 | 20.60 | 20.26 | 20.43 | 123,916 | -0.10(-0.48%) |
Dec 29, 2015 | 20.42 | 20.53 | 20.25 | 20.53 | 78,067 | +0.28(+1.39%) |
Dec 28, 2015 | 20.26 | 20.30 | 20.03 | 20.24 | 51,480 | -0.11(-0.55%) |
Dec 24, 2015 | 20.45 | 20.36 | 20.36 | 20.36 | 33,458 | -0.07(-0.35%) |
Dec 23, 2015 | 20.09 | 20.45 | 19.87 | 20.43 | 96,041 | +0.48(+2.43%) |
Dec 22, 2015 | 19.61 | 19.98 | 19.39 | 19.94 | 80,210 | +0.41(+2.08%) |
Dec 21, 2015 | 19.98 | 20.01 | 19.34 | 19.54 | 158,405 | -0.31(-1.55%) |
Dec 18, 2015 | 19.81 | 20.06 | 19.69 | 19.85 | 363,067 | -0.10(-0.52%) |
Dec 17, 2015 | 20.02 | 20.06 | 19.68 | 19.95 | 182,761 | -0.03(-0.13%) |
Dec 16, 2015 | 19.96 | 20.04 | 19.52 | 19.98 | 178,736 | +0.22(+1.13%) |
Dec 15, 2015 | 19.58 | 19.91 | 19.48 | 19.75 | 153,411 | +0.31(+1.62%) |
Dec 14, 2015 | 19.51 | 19.88 | 19.38 | 19.44 | 192,254 | -0.07(-0.34%) |
Dec 11, 2015 | 19.91 | 19.95 | 19.29 | 19.51 | 182,790 | -0.81(-3.99%) |
Dec 10, 2015 | 20.12 | 20.38 | 20.02 | 20.32 | 130,751 | +0.16(+0.81%) |
Dec 09, 2015 | 20.16 | 20.44 | 19.87 | 20.15 | 133,988 | -0.11(-0.55%) |
Dec 08, 2015 | 20.11 | 20.39 | 20.02 | 20.26 | 184,034 | -0.07(-0.35%) |
Dec 07, 2015 | 20.68 | 20.95 | 20.23 | 20.34 | 140,565 | -0.45(-2.17%) |
Dec 04, 2015 | 20.26 | 20.81 | 20.26 | 20.79 | 114,578 | +0.56(+2.78%) |
Dec 03, 2015 | 20.32 | 20.42 | 20.06 | 20.23 | 759,860 | +0.02(+0.10%) |
Dec 02, 2015 | 20.52 | 20.59 | 20.16 | 20.21 | 73,312 | -0.26(-1.28%) |
Dec 01, 2015 | 20.32 | 20.48 | 20.23 | 20.47 | 89,768 | +0.20(+1.00%) |
Nov 30, 2015 | 20.79 | 20.81 | 20.23 | 20.26 | 136,228 | -0.46(-2.24%) |
Nov 27, 2015 | 20.41 | 20.76 | 20.38 | 20.73 | 102,258 | +0.34(+1.67%) |
Nov 25, 2015 | 20.21 | 20.39 | 20.39 | 20.39 | 89,222 | +0.18(+0.87%) |
Nov 24, 2015 | 20.11 | 20.27 | 19.87 | 20.21 | 106,754 | -0.05(-0.26%) |
Nov 23, 2015 | 19.73 | 20.27 | 19.45 | 20.26 | 265,277 | +0.67(+3.41%) |
Nov 20, 2015 | 19.61 | 19.76 | 19.41 | 19.60 | 455,756 | +0.04(+0.20%) |
Nov 19, 2015 | 19.55 | 19.57 | 19.39 | 19.56 | 279,502 | +0.04(+0.23%) |
Nov 18, 2015 | 19.13 | 19.54 | 19.08 | 19.51 | 243,859 | +0.37(+1.93%) |
Nov 17, 2015 | 19.41 | 19.43 | 19.09 | 19.14 | 150,338 | -0.28(-1.45%) |
Nov 16, 2015 | 18.86 | 19.48 | 18.68 | 19.42 | 140,204 | +0.55(+2.91%) |
Nov 13, 2015 | 18.82 | 19.05 | 18.77 | 18.88 | 134,286 | +0.02(+0.10%) |
Nov 12, 2015 | 19.01 | 19.05 | 18.73 | 18.86 | 100,096 | -0.31(-1.60%) |
Nov 11, 2015 | 19.38 | 19.38 | 18.98 | 19.16 | 87,422 | -0.18(-0.92%) |
Nov 10, 2015 | 19.44 | 19.51 | 18.98 | 19.34 | 199,098 | -0.10(-0.49%) |
Nov 09, 2015 | 20.06 | 20.13 | 19.28 | 19.44 | 220,913 | -0.63(-3.12%) |
Nov 06, 2015 | 20.11 | 20.20 | 19.87 | 20.06 | 226,416 | +0.08(+0.42%) |
Nov 05, 2015 | 19.97 | 20.16 | 19.81 | 19.98 | 162,502 | +0.00(+0.00%) |
Nov 04, 2015 | 19.85 | 20.17 | 19.84 | 19.98 | 143,726 | +0.20(+1.00%) |
Nov 03, 2015 | 19.64 | 19.96 | 19.64 | 19.78 | 158,433 | +0.06(+0.32%) |