Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.05 | 18.43 | 17.99 | 18.35 | 410,090 | +0.43(+2.41%) |
Jan 28, 2016 | 18.00 | 18.28 | 17.87 | 17.91 | 515,613 | +0.12(+0.69%) |
Jan 27, 2016 | 17.97 | 17.97 | 17.63 | 17.79 | 445,706 | -0.17(-0.95%) |
Jan 26, 2016 | 17.72 | 18.02 | 17.45 | 17.96 | 241,005 | +0.33(+1.90%) |
Jan 25, 2016 | 17.59 | 17.82 | 17.39 | 17.63 | 330,772 | +0.00(+0.00%) |
Jan 22, 2016 | 17.23 | 17.73 | 16.78 | 17.63 | 220,580 | +0.36(+2.08%) |
Jan 21, 2016 | 17.34 | 17.48 | 17.00 | 17.27 | 314,440 | -0.06(-0.33%) |
Jan 20, 2016 | 17.52 | 17.64 | 16.98 | 17.33 | 365,740 | -0.39(-2.21%) |
Jan 19, 2016 | 17.79 | 17.88 | 17.49 | 17.72 | 196,860 | +0.09(+0.51%) |
Jan 15, 2016 | 17.68 | 17.63 | 17.63 | 17.63 | 278,990 | -0.29(-1.59%) |
Jan 14, 2016 | 17.89 | 18.01 | 17.69 | 17.91 | 299,403 | +0.07(+0.37%) |
Jan 13, 2016 | 17.89 | 18.21 | 17.69 | 17.85 | 281,979 | -0.04(-0.23%) |
Jan 12, 2016 | 18.05 | 18.05 | 17.74 | 17.89 | 331,945 | +0.06(+0.32%) |
Jan 11, 2016 | 17.83 | 18.10 | 17.80 | 17.83 | 248,055 | +0.04(+0.23%) |
Jan 08, 2016 | 18.02 | 18.16 | 17.67 | 17.79 | 311,645 | -0.33(-1.85%) |
Jan 07, 2016 | 18.22 | 18.22 | 17.77 | 18.13 | 336,297 | -0.39(-2.12%) |
Jan 06, 2016 | 18.24 | 18.58 | 18.24 | 18.52 | 152,163 | +0.10(+0.53%) |
Jan 05, 2016 | 18.23 | 18.55 | 18.15 | 18.42 | 142,905 | +0.24(+1.35%) |
Jan 04, 2016 | 18.23 | 18.23 | 17.97 | 18.18 | 464,445 | -0.29(-1.55%) |
Dec 31, 2015 | 18.68 | 18.46 | 18.46 | 18.46 | 262,940 | -0.20(-1.09%) |
Dec 30, 2015 | 18.93 | 18.95 | 18.62 | 18.67 | 105,916 | -0.16(-0.87%) |
Dec 29, 2015 | 18.76 | 19.00 | 18.76 | 18.83 | 134,278 | +0.15(+0.79%) |
Dec 28, 2015 | 18.58 | 18.70 | 18.41 | 18.68 | 123,249 | +0.10(+0.52%) |
Dec 24, 2015 | 18.68 | 18.58 | 18.58 | 18.58 | 57,545 | -0.08(-0.43%) |
Dec 23, 2015 | 18.64 | 18.75 | 18.59 | 18.67 | 132,017 | +0.11(+0.57%) |
Dec 22, 2015 | 18.31 | 18.60 | 18.22 | 18.56 | 291,335 | +0.28(+1.55%) |
Dec 21, 2015 | 18.35 | 18.37 | 18.05 | 18.28 | 160,403 | +0.04(+0.22%) |
Dec 18, 2015 | 18.34 | 18.42 | 17.91 | 18.24 | 858,298 | -0.11(-0.57%) |
Dec 17, 2015 | 18.37 | 18.38 | 18.11 | 18.34 | 318,742 | +0.00(+0.00%) |
Dec 16, 2015 | 17.87 | 18.35 | 17.74 | 18.34 | 288,197 | +0.51(+2.86%) |
Dec 15, 2015 | 17.71 | 17.93 | 17.60 | 17.83 | 610,855 | +0.22(+1.24%) |
Dec 14, 2015 | 17.71 | 17.83 | 17.54 | 17.61 | 365,993 | -0.14(-0.78%) |
Dec 11, 2015 | 17.70 | 17.91 | 17.61 | 17.75 | 284,817 | +0.01(+0.05%) |
Dec 10, 2015 | 17.92 | 17.98 | 17.68 | 17.74 | 159,291 | -0.15(-0.86%) |
Dec 09, 2015 | 17.86 | 18.16 | 17.77 | 17.90 | 190,090 | -0.02(-0.09%) |
Dec 08, 2015 | 17.86 | 18.08 | 17.77 | 17.91 | 195,989 | -0.03(-0.18%) |
Dec 07, 2015 | 18.04 | 18.08 | 17.77 | 17.94 | 249,103 | -0.04(-0.23%) |
Dec 04, 2015 | 17.82 | 18.24 | 17.74 | 17.99 | 254,614 | +0.26(+1.46%) |
Dec 03, 2015 | 18.07 | 18.07 | 17.68 | 17.73 | 333,031 | -0.37(-2.06%) |
Dec 02, 2015 | 18.37 | 18.40 | 17.93 | 18.10 | 521,171 | -0.26(-1.41%) |
Dec 01, 2015 | 18.41 | 18.56 | 18.11 | 18.36 | 532,996 | +0.02(+0.09%) |
Nov 30, 2015 | 18.98 | 19.35 | 18.34 | 18.34 | 3,171,386 | -0.59(-3.12%) |
Nov 27, 2015 | 18.84 | 19.18 | 18.84 | 18.93 | 161,453 | +0.07(+0.39%) |
Nov 25, 2015 | 19.05 | 18.86 | 18.86 | 18.86 | 223,268 | -0.15(-0.81%) |
Nov 24, 2015 | 18.81 | 19.07 | 18.60 | 19.01 | 219,705 | +0.08(+0.43%) |
Nov 23, 2015 | 18.91 | 19.09 | 18.70 | 18.93 | 220,724 | +0.04(+0.21%) |
Nov 20, 2015 | 18.74 | 19.05 | 18.46 | 18.89 | 235,880 | +0.25(+1.35%) |
Nov 19, 2015 | 18.51 | 18.67 | 18.46 | 18.64 | 264,613 | +0.15(+0.83%) |
Nov 18, 2015 | 18.20 | 18.53 | 18.04 | 18.49 | 252,709 | +0.35(+1.92%) |
Nov 17, 2015 | 18.05 | 18.19 | 17.90 | 18.14 | 284,201 | +0.13(+0.72%) |
Nov 16, 2015 | 17.73 | 18.13 | 17.64 | 18.01 | 436,091 | +0.23(+1.28%) |
Nov 13, 2015 | 17.43 | 17.96 | 17.39 | 17.78 | 309,846 | +0.33(+1.90%) |
Nov 12, 2015 | 17.73 | 17.78 | 17.40 | 17.45 | 207,364 | -0.32(-1.82%) |
Nov 11, 2015 | 17.65 | 17.85 | 17.53 | 17.77 | 208,125 | +0.18(+1.01%) |
Nov 10, 2015 | 17.38 | 17.77 | 17.34 | 17.60 | 226,477 | +0.23(+1.31%) |
Nov 09, 2015 | 17.77 | 17.83 | 17.28 | 17.37 | 282,808 | -0.45(-2.54%) |
Nov 06, 2015 | 18.40 | 18.40 | 17.61 | 17.82 | 330,227 | -0.58(-3.17%) |
Nov 05, 2015 | 18.22 | 18.54 | 18.20 | 18.41 | 349,181 | +0.03(+0.18%) |
Nov 04, 2015 | 18.41 | 18.46 | 17.86 | 18.37 | 396,499 | -0.02(-0.13%) |
Nov 03, 2015 | 18.47 | 18.49 | 18.13 | 18.40 | 221,512 | -0.07(-0.39%) |