Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.77 | 18.94 | 17.76 | 18.87 | 63,255 | +1.32(+7.53%) |
Jan 28, 2016 | 17.76 | 18.10 | 17.46 | 17.55 | 17,994 | +0.02(+0.12%) |
Jan 27, 2016 | 18.43 | 18.43 | 17.46 | 17.53 | 37,238 | -0.96(-5.21%) |
Jan 26, 2016 | 17.82 | 18.54 | 17.76 | 18.49 | 43,124 | +0.70(+3.92%) |
Jan 25, 2016 | 18.15 | 18.50 | 17.79 | 17.79 | 36,726 | -0.41(-2.25%) |
Jan 22, 2016 | 17.27 | 18.24 | 17.27 | 18.20 | 39,333 | +1.23(+7.24%) |
Jan 21, 2016 | 16.84 | 17.07 | 16.84 | 16.97 | 35,545 | +0.14(+0.81%) |
Jan 20, 2016 | 16.74 | 17.23 | 16.74 | 16.84 | 72,698 | -0.37(-2.17%) |
Jan 19, 2016 | 17.32 | 17.32 | 16.75 | 17.21 | 40,823 | -0.04(-0.21%) |
Jan 15, 2016 | 17.48 | 17.25 | 17.25 | 17.25 | 29,221 | -0.64(-3.58%) |
Jan 14, 2016 | 17.95 | 18.03 | 17.36 | 17.89 | 26,279 | -0.04(-0.24%) |
Jan 13, 2016 | 18.11 | 18.13 | 17.71 | 17.93 | 60,345 | +0.00(+0.00%) |
Jan 12, 2016 | 17.91 | 17.95 | 17.77 | 17.93 | 47,515 | +0.00(+0.00%) |
Jan 11, 2016 | 17.86 | 18.01 | 17.76 | 17.93 | 26,141 | +0.01(+0.08%) |
Jan 08, 2016 | 18.15 | 18.90 | 17.91 | 17.92 | 41,062 | -0.06(-0.32%) |
Jan 07, 2016 | 18.33 | 18.92 | 17.73 | 17.97 | 40,851 | -0.63(-3.36%) |
Jan 06, 2016 | 18.21 | 18.76 | 18.20 | 18.60 | 41,346 | +0.23(+1.25%) |
Jan 05, 2016 | 18.15 | 18.48 | 18.07 | 18.37 | 52,806 | +0.12(+0.67%) |
Jan 04, 2016 | 18.69 | 18.94 | 18.18 | 18.25 | 56,305 | -0.69(-3.64%) |
Dec 31, 2015 | 19.04 | 18.94 | 18.94 | 18.94 | 39,935 | -0.14(-0.72%) |
Dec 30, 2015 | 19.27 | 19.36 | 18.70 | 19.07 | 38,695 | -0.17(-0.90%) |
Dec 29, 2015 | 19.12 | 19.32 | 18.86 | 19.25 | 18,711 | +0.25(+1.32%) |
Dec 28, 2015 | 19.26 | 19.30 | 18.83 | 18.99 | 19,967 | -0.23(-1.19%) |
Dec 24, 2015 | 19.51 | 19.22 | 19.22 | 19.22 | 18,962 | -0.32(-1.64%) |
Dec 23, 2015 | 18.97 | 19.58 | 18.93 | 19.54 | 19,982 | +0.73(+3.90%) |
Dec 22, 2015 | 18.77 | 18.85 | 18.66 | 18.81 | 21,339 | +0.11(+0.57%) |
Dec 21, 2015 | 18.46 | 18.78 | 18.45 | 18.70 | 25,546 | +0.36(+1.98%) |
Dec 18, 2015 | 18.08 | 18.87 | 18.08 | 18.34 | 89,634 | +0.15(+0.82%) |
Dec 17, 2015 | 18.44 | 18.55 | 18.13 | 18.19 | 26,023 | -0.24(-1.28%) |
Dec 16, 2015 | 18.15 | 18.51 | 17.86 | 18.42 | 25,126 | +0.36(+2.01%) |
Dec 15, 2015 | 18.05 | 18.24 | 17.89 | 18.06 | 40,585 | +0.06(+0.32%) |
Dec 14, 2015 | 18.09 | 18.32 | 17.95 | 18.00 | 44,968 | -0.04(-0.20%) |
Dec 11, 2015 | 17.83 | 18.14 | 17.82 | 18.04 | 51,109 | -0.08(-0.43%) |
Dec 10, 2015 | 18.22 | 18.32 | 17.94 | 18.12 | 31,683 | +0.02(+0.12%) |
Dec 09, 2015 | 18.19 | 18.30 | 17.84 | 18.10 | 55,330 | -0.06(-0.31%) |
Dec 08, 2015 | 18.06 | 18.28 | 17.83 | 18.15 | 41,970 | +0.02(+0.12%) |
Dec 07, 2015 | 18.10 | 18.30 | 17.98 | 18.13 | 38,995 | -0.05(-0.27%) |
Dec 04, 2015 | 18.33 | 18.40 | 18.05 | 18.18 | 35,713 | -0.07(-0.39%) |
Dec 03, 2015 | 17.98 | 18.72 | 17.98 | 18.25 | 40,396 | +0.02(+0.12%) |
Dec 02, 2015 | 18.46 | 18.56 | 18.02 | 18.23 | 40,611 | -0.14(-0.74%) |
Dec 01, 2015 | 18.46 | 18.60 | 18.32 | 18.37 | 21,116 | -0.07(-0.39%) |
Nov 30, 2015 | 18.81 | 18.90 | 18.36 | 18.44 | 66,133 | -0.37(-1.97%) |
Nov 27, 2015 | 18.55 | 18.97 | 18.46 | 18.81 | 16,661 | +0.31(+1.65%) |
Nov 25, 2015 | 18.23 | 18.50 | 18.50 | 18.50 | 21,350 | +0.16(+0.85%) |
Nov 24, 2015 | 18.82 | 18.94 | 18.20 | 18.35 | 28,761 | -0.48(-2.53%) |
Nov 23, 2015 | 18.25 | 18.84 | 18.18 | 18.82 | 37,700 | +0.51(+2.80%) |
Nov 20, 2015 | 18.42 | 18.50 | 18.18 | 18.31 | 32,240 | +0.02(+0.12%) |
Nov 19, 2015 | 19.00 | 19.15 | 18.15 | 18.29 | 53,234 | -0.65(-3.46%) |
Nov 18, 2015 | 18.74 | 19.03 | 18.34 | 18.94 | 31,618 | +0.35(+1.88%) |
Nov 17, 2015 | 18.65 | 18.76 | 18.28 | 18.60 | 18,888 | -0.04(-0.19%) |
Nov 16, 2015 | 18.77 | 18.79 | 18.37 | 18.63 | 32,728 | -0.07(-0.38%) |
Nov 13, 2015 | 18.00 | 18.87 | 18.00 | 18.70 | 47,981 | +0.62(+3.43%) |
Nov 12, 2015 | 18.10 | 18.15 | 18.01 | 18.08 | 27,095 | -0.06(-0.31%) |
Nov 11, 2015 | 18.33 | 18.40 | 17.98 | 18.14 | 21,694 | -0.27(-1.47%) |
Nov 10, 2015 | 18.64 | 18.65 | 18.26 | 18.41 | 26,047 | -0.04(-0.19%) |
Nov 09, 2015 | 18.92 | 19.16 | 18.33 | 18.45 | 29,611 | -0.48(-2.56%) |
Nov 06, 2015 | 18.24 | 18.93 | 18.24 | 18.93 | 23,397 | +0.66(+3.62%) |
Nov 05, 2015 | 18.15 | 18.31 | 17.98 | 18.27 | 25,193 | +0.11(+0.63%) |
Nov 04, 2015 | 18.11 | 19.07 | 17.89 | 18.15 | 41,810 | -0.01(-0.04%) |
Nov 03, 2015 | 18.77 | 18.89 | 18.02 | 18.16 | 32,638 | -0.51(-2.71%) |