Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.87 | 18.20 | 17.87 | 18.19 | 471,665 | +0.45(+2.56%) |
Jan 28, 2016 | 17.54 | 17.81 | 17.54 | 17.74 | 87,990 | +0.25(+1.41%) |
Jan 27, 2016 | 17.39 | 17.64 | 17.35 | 17.49 | 48,719 | +0.04(+0.23%) |
Jan 26, 2016 | 17.22 | 17.48 | 17.22 | 17.45 | 64,732 | +0.30(+1.76%) |
Jan 25, 2016 | 17.41 | 17.41 | 17.13 | 17.15 | 102,113 | -0.33(-1.87%) |
Jan 22, 2016 | 17.23 | 17.47 | 17.19 | 17.47 | 296,207 | +0.41(+2.40%) |
Jan 21, 2016 | 17.05 | 17.23 | 16.91 | 17.06 | 170,670 | +0.06(+0.35%) |
Jan 20, 2016 | 17.28 | 17.28 | 16.65 | 17.00 | 162,950 | -0.43(-2.47%) |
Jan 19, 2016 | 17.39 | 17.48 | 17.33 | 17.43 | 283,290 | +0.18(+1.02%) |
Jan 15, 2016 | 17.35 | 17.26 | 17.26 | 17.26 | 782,112 | -0.31(-1.75%) |
Jan 14, 2016 | 17.19 | 17.67 | 17.14 | 17.57 | 2,225,332 | +0.40(+2.35%) |
Jan 13, 2016 | 17.39 | 17.48 | 17.14 | 17.16 | 85,752 | -0.18(-1.01%) |
Jan 12, 2016 | 17.58 | 17.58 | 17.27 | 17.34 | 59,662 | -0.21(-1.18%) |
Jan 11, 2016 | 17.58 | 17.65 | 17.47 | 17.54 | 301,465 | -0.02(-0.09%) |
Jan 08, 2016 | 17.63 | 17.73 | 17.53 | 17.56 | 352,809 | -0.01(-0.05%) |
Jan 07, 2016 | 17.53 | 17.72 | 17.51 | 17.57 | 92,621 | -0.20(-1.10%) |
Jan 06, 2016 | 17.77 | 17.83 | 17.68 | 17.76 | 128,129 | -0.13(-0.73%) |
Jan 05, 2016 | 17.75 | 17.93 | 17.51 | 17.90 | 285,841 | +0.14(+0.76%) |
Jan 04, 2016 | 17.71 | 17.76 | 17.57 | 17.76 | 709,452 | -0.06(-0.36%) |
Dec 31, 2015 | 17.93 | 17.82 | 17.82 | 17.82 | 92,205 | -0.15(-0.84%) |
Dec 30, 2015 | 18.08 | 18.09 | 17.97 | 17.97 | 93,636 | -0.10(-0.53%) |
Dec 29, 2015 | 18.03 | 18.11 | 18.02 | 18.07 | 405,383 | +0.10(+0.53%) |
Dec 28, 2015 | 17.88 | 17.98 | 17.79 | 17.97 | 42,467 | +0.04(+0.22%) |
Dec 24, 2015 | 17.88 | 17.93 | 17.93 | 17.93 | 37,937 | -0.02(-0.09%) |
Dec 23, 2015 | 17.72 | 17.97 | 17.70 | 17.95 | 46,613 | +0.38(+2.15%) |
Dec 22, 2015 | 17.48 | 17.60 | 17.29 | 17.57 | 1,146,044 | +0.14(+0.81%) |
Dec 21, 2015 | 17.40 | 17.46 | 17.32 | 17.43 | 48,262 | +0.12(+0.68%) |
Dec 18, 2015 | 17.40 | 17.42 | 17.22 | 17.31 | 92,990 | -0.15(-0.83%) |
Dec 17, 2015 | 17.51 | 17.57 | 17.39 | 17.46 | 82,774 | -0.04(-0.20%) |
Dec 16, 2015 | 17.12 | 17.52 | 17.12 | 17.50 | 115,411 | +0.44(+2.58%) |
Dec 15, 2015 | 16.93 | 17.13 | 16.91 | 17.05 | 148,310 | +0.20(+1.21%) |
Dec 14, 2015 | 16.97 | 17.02 | 16.71 | 16.85 | 936,068 | -0.11(-0.65%) |
Dec 11, 2015 | 17.00 | 17.16 | 16.95 | 16.96 | 69,856 | -0.15(-0.87%) |
Dec 10, 2015 | 17.36 | 17.36 | 17.10 | 17.11 | 134,570 | -0.24(-1.38%) |
Dec 09, 2015 | 17.31 | 17.57 | 17.28 | 17.35 | 132,505 | +0.00(+0.02%) |
Dec 08, 2015 | 17.28 | 17.37 | 17.21 | 17.35 | 93,324 | -0.05(-0.27%) |
Dec 07, 2015 | 17.32 | 17.39 | 17.21 | 17.39 | 921,339 | +0.04(+0.23%) |
Dec 04, 2015 | 17.31 | 17.43 | 17.27 | 17.35 | 121,099 | +0.08(+0.46%) |
Dec 03, 2015 | 17.44 | 17.45 | 17.24 | 17.27 | 369,896 | -0.15(-0.86%) |
Dec 02, 2015 | 17.87 | 17.87 | 17.42 | 17.42 | 848,624 | -0.46(-2.57%) |
Dec 01, 2015 | 17.73 | 17.91 | 17.72 | 17.88 | 1,126,212 | +0.14(+0.78%) |
Nov 30, 2015 | 17.72 | 17.82 | 17.68 | 17.75 | 580,182 | +0.05(+0.31%) |
Nov 27, 2015 | 17.69 | 17.74 | 17.69 | 17.69 | 21,838 | +0.01(+0.06%) |
Nov 25, 2015 | 17.76 | 17.68 | 17.68 | 17.68 | 116,008 | -0.11(-0.61%) |
Nov 24, 2015 | 17.68 | 17.83 | 17.65 | 17.79 | 36,101 | +0.01(+0.07%) |
Nov 23, 2015 | 17.90 | 17.93 | 17.76 | 17.78 | 50,775 | -0.08(-0.44%) |
Nov 20, 2015 | 17.89 | 18.00 | 17.80 | 17.86 | 58,811 | +0.02(+0.09%) |
Nov 19, 2015 | 17.73 | 17.87 | 17.73 | 17.84 | 43,256 | +0.11(+0.62%) |
Nov 18, 2015 | 17.50 | 17.75 | 17.47 | 17.73 | 53,555 | +0.20(+1.12%) |
Nov 17, 2015 | 17.84 | 17.92 | 17.50 | 17.53 | 119,621 | -0.33(-1.87%) |
Nov 16, 2015 | 17.66 | 17.87 | 17.61 | 17.87 | 271,116 | +0.33(+1.86%) |
Nov 13, 2015 | 17.61 | 17.74 | 17.52 | 17.54 | 487,933 | -0.09(-0.49%) |
Nov 12, 2015 | 17.79 | 17.87 | 17.63 | 17.63 | 57,416 | -0.25(-1.41%) |
Nov 11, 2015 | 17.92 | 17.94 | 17.76 | 17.88 | 60,615 | +0.06(+0.35%) |
Nov 10, 2015 | 17.64 | 17.86 | 17.64 | 17.82 | 138,635 | +0.16(+0.89%) |
Nov 09, 2015 | 17.55 | 17.69 | 17.50 | 17.66 | 206,934 | +0.06(+0.36%) |
Nov 06, 2015 | 17.93 | 17.95 | 17.46 | 17.60 | 87,272 | -0.60(-3.29%) |
Nov 05, 2015 | 18.37 | 18.38 | 18.18 | 18.20 | 163,600 | -0.20(-1.11%) |
Nov 04, 2015 | 18.34 | 18.49 | 18.32 | 18.40 | 79,534 | +0.11(+0.60%) |
Nov 03, 2015 | 18.27 | 18.32 | 18.19 | 18.29 | 399,088 | -0.06(-0.30%) |