Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.15 | 16.53 | 15.94 | 16.55 | 290,593 | +0.50(+3.12%) |
Jan 28, 2016 | 16.16 | 16.79 | 15.79 | 16.05 | 166,972 | -0.03(-0.19%) |
Jan 27, 2016 | 16.82 | 16.86 | 16.04 | 16.08 | 291,861 | -0.74(-4.40%) |
Jan 26, 2016 | 16.27 | 16.84 | 16.05 | 16.82 | 173,872 | +0.61(+3.76%) |
Jan 25, 2016 | 16.34 | 16.51 | 16.13 | 16.21 | 113,520 | -0.14(-0.86%) |
Jan 22, 2016 | 16.10 | 16.39 | 15.94 | 16.35 | 230,497 | +0.35(+2.19%) |
Jan 21, 2016 | 16.51 | 16.51 | 15.81 | 16.00 | 445,627 | -0.40(-2.44%) |
Jan 20, 2016 | 16.30 | 16.60 | 15.73 | 16.40 | 308,198 | -0.01(-0.06%) |
Jan 19, 2016 | 16.60 | 16.60 | 16.15 | 16.41 | 252,806 | -0.02(-0.12%) |
Jan 15, 2016 | 15.95 | 16.43 | 16.43 | 16.43 | 393,800 | +0.10(+0.61%) |
Jan 14, 2016 | 15.92 | 16.49 | 15.55 | 16.33 | 339,428 | +0.40(+2.51%) |
Jan 13, 2016 | 16.31 | 16.60 | 15.70 | 15.93 | 346,229 | -0.32(-1.97%) |
Jan 12, 2016 | 16.41 | 16.58 | 15.87 | 16.25 | 274,435 | -0.09(-0.55%) |
Jan 11, 2016 | 16.44 | 16.48 | 16.10 | 16.34 | 190,588 | -0.04(-0.24%) |
Jan 08, 2016 | 16.95 | 17.20 | 16.32 | 16.38 | 281,362 | -0.57(-3.36%) |
Jan 07, 2016 | 17.00 | 17.15 | 16.89 | 16.95 | 225,918 | -0.25(-1.45%) |
Jan 06, 2016 | 17.51 | 17.69 | 17.20 | 17.20 | 304,608 | -0.53(-2.99%) |
Jan 05, 2016 | 18.02 | 18.18 | 17.60 | 17.73 | 225,216 | -0.33(-1.83%) |
Jan 04, 2016 | 18.22 | 18.83 | 17.82 | 18.06 | 369,472 | -0.53(-2.85%) |
Dec 31, 2015 | 18.84 | 18.59 | 18.59 | 18.59 | 155,200 | -0.37(-1.95%) |
Dec 30, 2015 | 19.00 | 19.13 | 18.80 | 18.96 | 109,354 | -0.09(-0.47%) |
Dec 29, 2015 | 18.91 | 19.14 | 18.78 | 19.05 | 259,829 | +0.14(+0.74%) |
Dec 28, 2015 | 18.94 | 19.14 | 18.90 | 18.91 | 274,305 | -0.02(-0.11%) |
Dec 24, 2015 | 18.90 | 18.93 | 18.93 | 18.93 | 113,000 | +0.00(+0.00%) |
Dec 23, 2015 | 18.86 | 19.02 | 18.60 | 18.93 | 167,362 | +0.08(+0.42%) |
Dec 22, 2015 | 18.88 | 18.89 | 18.45 | 18.85 | 234,293 | +0.11(+0.59%) |
Dec 21, 2015 | 18.95 | 19.22 | 18.63 | 18.74 | 242,391 | -0.19(-1.00%) |
Dec 18, 2015 | 18.50 | 19.00 | 18.45 | 18.93 | 1,402,344 | +0.36(+1.94%) |
Dec 17, 2015 | 18.90 | 19.00 | 18.50 | 18.57 | 172,121 | -0.18(-0.96%) |
Dec 16, 2015 | 18.61 | 18.87 | 18.43 | 18.75 | 131,360 | +0.24(+1.30%) |
Dec 15, 2015 | 18.20 | 18.92 | 18.09 | 18.51 | 195,649 | +0.44(+2.43%) |
Dec 14, 2015 | 18.41 | 18.66 | 17.93 | 18.07 | 312,200 | -0.41(-2.22%) |
Dec 11, 2015 | 18.32 | 18.56 | 18.32 | 18.48 | 216,376 | -0.05(-0.27%) |
Dec 10, 2015 | 18.40 | 18.53 | 18.20 | 18.53 | 220,221 | +0.12(+0.65%) |
Dec 09, 2015 | 18.83 | 18.86 | 18.38 | 18.41 | 143,702 | -0.48(-2.54%) |
Dec 08, 2015 | 18.68 | 19.02 | 18.66 | 18.89 | 135,755 | -0.11(-0.58%) |
Dec 07, 2015 | 19.19 | 19.28 | 18.73 | 19.00 | 174,644 | -0.09(-0.47%) |
Dec 04, 2015 | 19.05 | 19.18 | 18.88 | 19.09 | 177,492 | +0.13(+0.69%) |
Dec 03, 2015 | 19.55 | 19.69 | 18.84 | 18.96 | 259,216 | -0.56(-2.87%) |
Dec 02, 2015 | 19.76 | 19.79 | 18.95 | 19.52 | 232,633 | -0.18(-0.91%) |
Dec 01, 2015 | 19.47 | 19.86 | 19.36 | 19.70 | 306,467 | +0.33(+1.70%) |
Nov 30, 2015 | 19.40 | 19.45 | 19.24 | 19.37 | 296,731 | -0.09(-0.46%) |
Nov 27, 2015 | 19.51 | 19.56 | 19.32 | 19.46 | 99,507 | +0.02(+0.10%) |
Nov 25, 2015 | 19.20 | 19.44 | 19.44 | 19.44 | 240,000 | +0.16(+0.83%) |
Nov 24, 2015 | 18.49 | 19.29 | 18.49 | 19.28 | 448,150 | +0.64(+3.43%) |
Nov 23, 2015 | 18.49 | 18.84 | 18.29 | 18.64 | 227,336 | +0.20(+1.08%) |
Nov 20, 2015 | 18.25 | 18.63 | 18.22 | 18.44 | 211,415 | +0.31(+1.71%) |
Nov 19, 2015 | 18.09 | 18.47 | 18.00 | 18.13 | 490,656 | +0.14(+0.78%) |
Nov 18, 2015 | 17.83 | 18.10 | 17.75 | 17.99 | 752,741 | +0.27(+1.52%) |
Nov 17, 2015 | 17.96 | 18.04 | 17.64 | 17.72 | 470,225 | -0.11(-0.62%) |
Nov 16, 2015 | 17.94 | 18.14 | 17.76 | 17.83 | 478,529 | -0.02(-0.11%) |
Nov 13, 2015 | 17.92 | 18.26 | 17.75 | 17.85 | 274,338 | -0.17(-0.94%) |
Nov 12, 2015 | 18.37 | 18.56 | 17.98 | 18.02 | 473,100 | -0.30(-1.64%) |
Nov 11, 2015 | 18.87 | 18.95 | 18.30 | 18.32 | 366,170 | -0.59(-3.12%) |
Nov 10, 2015 | 18.48 | 18.99 | 18.45 | 18.91 | 402,781 | +0.29(+1.56%) |
Nov 09, 2015 | 18.90 | 18.90 | 17.60 | 18.62 | 1,015,443 | -0.48(-2.51%) |
Nov 06, 2015 | 18.84 | 19.17 | 18.64 | 19.10 | 620,299 | +0.11(+0.58%) |
Nov 05, 2015 | 18.93 | 19.07 | 18.51 | 18.99 | 505,606 | +0.14(+0.74%) |
Nov 04, 2015 | 19.17 | 19.34 | 18.83 | 18.85 | 384,186 | -0.25(-1.31%) |
Nov 03, 2015 | 19.08 | 19.12 | 18.70 | 19.10 | 390,855 | +0.08(+0.42%) |