Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.60 | 18.75 | 18.50 | 18.74 | 455,649 | +0.46(+2.52%) |
Jan 28, 2016 | 18.16 | 18.36 | 18.15 | 18.28 | 664,771 | +0.26(+1.44%) |
Jan 27, 2016 | 18.05 | 18.22 | 17.90 | 18.02 | 391,904 | -0.52(-2.80%) |
Jan 26, 2016 | 18.14 | 18.63 | 18.14 | 18.54 | 360,824 | +0.24(+1.31%) |
Jan 25, 2016 | 18.43 | 18.50 | 18.27 | 18.30 | 1,064,353 | +0.18(+0.99%) |
Jan 22, 2016 | 17.95 | 18.12 | 17.95 | 18.12 | 938,847 | +0.80(+4.62%) |
Jan 21, 2016 | 17.19 | 17.51 | 17.15 | 17.32 | 364,044 | +0.12(+0.70%) |
Jan 20, 2016 | 17.18 | 17.31 | 16.76 | 17.20 | 647,813 | -0.51(-2.88%) |
Jan 19, 2016 | 17.99 | 18.06 | 17.55 | 17.71 | 888,010 | +0.62(+3.63%) |
Jan 15, 2016 | 17.09 | 17.09 | 17.09 | 0 | -0.50(-2.84%) | |
Jan 14, 2016 | 17.36 | 17.66 | 17.25 | 17.59 | 784,720 | +0.35(+2.03%) |
Jan 13, 2016 | 17.75 | 17.94 | 17.23 | 17.24 | 1,863,262 | -0.51(-2.87%) |
Jan 12, 2016 | 17.65 | 17.82 | 17.59 | 17.75 | 361,361 | +0.04(+0.23%) |
Jan 11, 2016 | 17.76 | 17.98 | 17.61 | 17.71 | 957,771 | -0.26(-1.45%) |
Jan 08, 2016 | 18.32 | 18.32 | 17.96 | 17.97 | 1,168,082 | +0.06(+0.34%) |
Jan 07, 2016 | 18.05 | 18.20 | 17.91 | 17.91 | 548,161 | -0.75(-3.99%) |
Jan 06, 2016 | 18.64 | 18.71 | 18.53 | 18.66 | 333,416 | -0.42(-2.20%) |
Jan 05, 2016 | 19.09 | 19.23 | 18.94 | 19.07 | 170,293 | -0.05(-0.29%) |
Jan 04, 2016 | 19.13 | 19.26 | 18.93 | 19.13 | 469,123 | -0.49(-2.50%) |
Dec 31, 2015 | 19.62 | 19.62 | 19.62 | 0 | +0.19(+0.98%) | |
Dec 30, 2015 | 19.41 | 19.53 | 19.40 | 19.43 | 254,653 | -0.20(-1.02%) |
Dec 29, 2015 | 19.50 | 19.65 | 19.50 | 19.63 | 618,311 | +0.11(+0.56%) |
Dec 28, 2015 | 19.51 | 19.55 | 19.25 | 19.52 | 130,476 | -0.16(-0.84%) |
Dec 24, 2015 | 19.68 | 19.68 | 19.68 | 0 | -0.14(-0.71%) | |
Dec 23, 2015 | 19.65 | 19.85 | 19.61 | 19.82 | 377,931 | +0.25(+1.25%) |
Dec 22, 2015 | 19.40 | 19.69 | 19.40 | 19.58 | 732,811 | +0.07(+0.36%) |
Dec 21, 2015 | 19.55 | 19.57 | 19.33 | 19.51 | 742,156 | -0.06(-0.31%) |
Dec 18, 2015 | 19.67 | 19.67 | 19.43 | 19.57 | 371,888 | +0.05(+0.25%) |
Dec 17, 2015 | 19.62 | 19.62 | 19.48 | 19.52 | 944,418 | -0.23(-1.18%) |
Dec 16, 2015 | 19.58 | 19.81 | 19.52 | 19.75 | 758,480 | +0.48(+2.49%) |
Dec 15, 2015 | 19.07 | 19.34 | 19.07 | 19.27 | 775,461 | +0.36(+1.93%) |
Dec 14, 2015 | 18.75 | 18.92 | 18.70 | 18.91 | 672,474 | +0.30(+1.61%) |
Dec 11, 2015 | 19.00 | 19.00 | 18.61 | 18.61 | 410,973 | -0.63(-3.27%) |
Dec 10, 2015 | 19.43 | 19.43 | 19.24 | 19.24 | 389,864 | -0.06(-0.31%) |
Dec 09, 2015 | 19.25 | 19.50 | 19.25 | 19.30 | 841,937 | +0.11(+0.55%) |
Dec 08, 2015 | 19.15 | 19.29 | 19.06 | 19.20 | 1,165,351 | -0.32(-1.61%) |
Dec 07, 2015 | 19.50 | 19.52 | 19.30 | 19.51 | 668,500 | -0.02(-0.10%) |
Dec 04, 2015 | 19.52 | 19.54 | 19.30 | 19.53 | 987,023 | -0.10(-0.51%) |
Dec 03, 2015 | 19.67 | 19.91 | 19.45 | 19.63 | 435,667 | -0.02(-0.10%) |
Dec 02, 2015 | 19.96 | 19.96 | 19.60 | 19.65 | 611,787 | -0.42(-2.07%) |
Dec 01, 2015 | 20.02 | 20.08 | 19.85 | 20.07 | 937,034 | +0.12(+0.58%) |
Nov 30, 2015 | 19.76 | 20.02 | 19.76 | 19.95 | 809,808 | +0.22(+1.12%) |
Nov 27, 2015 | 19.80 | 19.86 | 19.72 | 19.73 | 245,479 | -0.52(-2.57%) |
Nov 25, 2015 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Nov 24, 2015 | 19.97 | 20.26 | 19.83 | 20.21 | 803,356 | +0.06(+0.30%) |
Nov 23, 2015 | 20.26 | 20.15 | 1,022,805 | -0.10(-0.49%) | ||
Nov 20, 2015 | 19.88 | 20.25 | 19.76 | 20.25 | 1,894,117 | +0.45(+2.27%) |
Nov 19, 2015 | 19.75 | 19.83 | 19.71 | 19.80 | 356,914 | +0.02(+0.10%) |
Nov 18, 2015 | 19.58 | 19.78 | 19.47 | 19.78 | 364,800 | +0.08(+0.41%) |
Nov 17, 2015 | 19.67 | 19.73 | 19.60 | 19.70 | 631,791 | +0.07(+0.36%) |
Nov 16, 2015 | 19.28 | 19.64 | 19.15 | 19.63 | 226,249 | +0.36(+1.84%) |
Nov 13, 2015 | 19.52 | 19.52 | 19.20 | 19.27 | 384,163 | -0.35(-1.76%) |
Nov 12, 2015 | 19.73 | 19.81 | 19.61 | 19.62 | 583,898 | +0.07(+0.36%) |
Nov 11, 2015 | 19.65 | 19.70 | 19.52 | 19.55 | 783,522 | -0.02(-0.13%) |
Nov 10, 2015 | 19.57 | 19.66 | 19.40 | 19.57 | 1,262,503 | +0.12(+0.64%) |
Nov 09, 2015 | 19.64 | 19.65 | 19.30 | 19.45 | 563,258 | -0.34(-1.72%) |
Nov 06, 2015 | 19.80 | 19.88 | 19.63 | 19.79 | 967,388 | +0.20(+1.02%) |
Nov 05, 2015 | 19.57 | 19.47 | 19.59 | 567,968 | +0.02(+0.10%) | |
Nov 04, 2015 | 19.63 | 19.80 | 19.47 | 19.57 | 461,959 | +0.04(+0.20%) |
Nov 03, 2015 | 19.40 | 19.61 | 19.34 | 19.53 | 223,762 | +0.35(+1.80%) |