Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.41 | 15.42 | 15.37 | 15.37 | 17,983 | +0.04(+0.24%) |
Jan 28, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,189 | +0.13(+0.86%) |
Jan 27, 2016 | 15.20 | 15.26 | 15.15 | 15.20 | 5,326 | -0.04(-0.24%) |
Jan 26, 2016 | 15.14 | 15.25 | 15.14 | 15.24 | 15,187 | +0.15(+0.99%) |
Jan 25, 2016 | 15.16 | 15.17 | 15.09 | 15.09 | 4,244 | -0.11(-0.73%) |
Jan 22, 2016 | 15.20 | 15.24 | 15.20 | 15.20 | 8,045 | +0.13(+0.86%) |
Jan 21, 2016 | 15.03 | 15.12 | 15.02 | 15.07 | 6,315 | +0.03(+0.19%) |
Jan 20, 2016 | 15.05 | 15.05 | 14.98 | 15.04 | 10,528 | -0.08(-0.55%) |
Jan 19, 2016 | 15.11 | 15.16 | 15.11 | 15.12 | 10,539 | +0.02(+0.12%) |
Jan 15, 2016 | 15.13 | 15.10 | 15.10 | 15.10 | 2,578 | -0.10(-0.67%) |
Jan 14, 2016 | 15.20 | 15.29 | 15.20 | 15.21 | 45,305 | -0.04(-0.24%) |
Jan 13, 2016 | 15.28 | 15.28 | 15.24 | 15.24 | 24,154 | +0.05(+0.31%) |
Jan 12, 2016 | 15.23 | 15.23 | 15.17 | 15.20 | 14,990 | -0.02(-0.12%) |
Jan 11, 2016 | 15.25 | 15.25 | 15.20 | 15.22 | 9,632 | -0.06(-0.37%) |
Jan 08, 2016 | 15.34 | 15.34 | 15.24 | 15.27 | 17,603 | -0.06(-0.36%) |
Jan 07, 2016 | 15.35 | 15.37 | 15.31 | 15.33 | 8,421 | -0.06(-0.36%) |
Jan 06, 2016 | 15.31 | 15.38 | 15.29 | 15.38 | 604,562 | -0.09(-0.60%) |
Jan 05, 2016 | 15.46 | 15.49 | 15.44 | 15.48 | 19,584 | +0.01(+0.06%) |
Jan 04, 2016 | 15.45 | 15.47 | 15.42 | 15.47 | 19,571 | -0.17(-1.07%) |
Dec 31, 2015 | 15.52 | 15.64 | 15.64 | 15.64 | 19,233 | +0.07(+0.48%) |
Dec 30, 2015 | 15.62 | 15.64 | 15.53 | 15.56 | 16,521 | -0.09(-0.59%) |
Dec 29, 2015 | 15.63 | 15.69 | 15.63 | 15.65 | 12,886 | -0.02(-0.12%) |
Dec 28, 2015 | 15.65 | 15.68 | 15.65 | 15.67 | 22,550 | -0.02(-0.12%) |
Dec 24, 2015 | 15.66 | 15.69 | 15.69 | 15.69 | 14,398 | +0.04(+0.24%) |
Dec 23, 2015 | 15.62 | 15.67 | 15.62 | 15.65 | 26,135 | +0.05(+0.30%) |
Dec 22, 2015 | 15.59 | 15.63 | 15.55 | 15.61 | 520,191 | +0.03(+0.18%) |
Dec 21, 2015 | 15.55 | 15.59 | 15.55 | 15.58 | 4,128 | +0.02(+0.12%) |
Dec 18, 2015 | 15.60 | 15.60 | 15.55 | 15.56 | 18,076 | +0.03(+0.18%) |
Dec 17, 2015 | 15.52 | 15.54 | 15.43 | 15.53 | 7,867 | -0.06(-0.36%) |
Dec 16, 2015 | 15.52 | 15.63 | 15.47 | 15.59 | 7,013 | +0.01(+0.06%) |
Dec 15, 2015 | 15.54 | 15.58 | 15.51 | 15.58 | 10,987 | +0.13(+0.83%) |
Dec 14, 2015 | 15.38 | 15.47 | 15.38 | 15.45 | 54,348 | +0.01(+0.08%) |
Dec 11, 2015 | 15.51 | 15.51 | 15.43 | 15.44 | 20,064 | -0.16(-1.01%) |
Dec 10, 2015 | 15.64 | 15.64 | 15.59 | 15.60 | 5,891 | -0.06(-0.36%) |
Dec 09, 2015 | 15.69 | 15.69 | 15.65 | 15.65 | 2,075 | +0.02(+0.13%) |
Dec 08, 2015 | 15.62 | 15.65 | 15.62 | 15.64 | 6,453 | -0.04(-0.24%) |
Dec 07, 2015 | 15.72 | 15.78 | 15.67 | 15.67 | 8,314 | -0.15(-0.94%) |
Dec 04, 2015 | 15.85 | 15.86 | 15.78 | 15.82 | 7,969 | +0.03(+0.18%) |
Dec 03, 2015 | 15.80 | 15.86 | 15.74 | 15.79 | 292,202 | +0.02(+0.12%) |
Dec 02, 2015 | 15.77 | 15.80 | 15.77 | 15.78 | 3,726 | -0.04(-0.24%) |
Dec 01, 2015 | 15.78 | 15.83 | 15.75 | 15.81 | 7,461 | +0.08(+0.53%) |
Nov 30, 2015 | 15.78 | 15.80 | 15.73 | 15.73 | 23,861 | -0.11(-0.71%) |
Nov 27, 2015 | 15.85 | 15.85 | 15.84 | 15.84 | 3,394 | -0.08(-0.53%) |
Nov 25, 2015 | 15.89 | 15.92 | 15.92 | 15.92 | 15,580 | -0.05(-0.29%) |
Nov 24, 2015 | 15.93 | 15.97 | 15.91 | 15.97 | 21,099 | +0.06(+0.36%) |
Nov 23, 2015 | 15.91 | 15.94 | 15.90 | 15.91 | 7,227 | -0.07(-0.42%) |
Nov 20, 2015 | 16.04 | 16.05 | 15.94 | 15.98 | 10,329 | +0.05(+0.29%) |
Nov 19, 2015 | 15.91 | 15.96 | 15.91 | 15.93 | 7,397 | +0.12(+0.77%) |
Nov 18, 2015 | 15.78 | 15.83 | 15.78 | 15.81 | 3,932 | +0.03(+0.18%) |
Nov 17, 2015 | 15.79 | 15.83 | 15.78 | 15.78 | 7,253 | -0.01(-0.06%) |
Nov 16, 2015 | 15.77 | 15.81 | 15.76 | 15.79 | 2,470 | +0.02(+0.12%) |
Nov 13, 2015 | 15.84 | 15.86 | 15.78 | 15.78 | 7,761 | -0.09(-0.56%) |
Nov 12, 2015 | 15.82 | 15.87 | 15.80 | 15.86 | 4,094 | -0.06(-0.38%) |
Nov 11, 2015 | 15.93 | 15.93 | 15.92 | 15.93 | 2,385 | +0.05(+0.30%) |
Nov 10, 2015 | 15.82 | 15.90 | 15.82 | 15.88 | 43,104 | -0.01(-0.06%) |
Nov 09, 2015 | 15.85 | 15.89 | 15.85 | 15.89 | 11,571 | -0.02(-0.12%) |
Nov 06, 2015 | 15.91 | 15.91 | 15.87 | 15.91 | 6,844 | -0.17(-1.04%) |
Nov 05, 2015 | 16.09 | 16.11 | 16.06 | 16.07 | 35,142 | -0.04(-0.23%) |
Nov 04, 2015 | 16.26 | 16.26 | 16.07 | 16.11 | 629,854 | -0.12(-0.75%) |
Nov 03, 2015 | 16.08 | 16.23 | 16.08 | 16.23 | 28,709 | +0.16(+0.98%) |