Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.14 | 17.48 | 17.14 | 17.48 | 925 | +0.03(+0.16%) |
Jan 28, 2016 | 17.22 | 17.46 | 17.22 | 17.45 | 3,877 | +0.02(+0.12%) |
Jan 27, 2016 | 17.12 | 17.45 | 17.03 | 17.43 | 6,308 | +0.31(+1.81%) |
Jan 26, 2016 | 17.20 | 17.20 | 17.12 | 17.12 | 924 | +0.75(+4.56%) |
Jan 25, 2016 | 16.37 | 16.37 | 16.18 | 16.37 | 2,092 | +0.60(+3.82%) |
Jan 22, 2016 | 15.64 | 15.93 | 15.64 | 15.77 | 2,927 | +0.05(+0.29%) |
Jan 21, 2016 | 15.58 | 15.82 | 15.38 | 15.72 | 3,822 | -0.02(-0.15%) |
Jan 20, 2016 | 15.45 | 15.75 | 15.29 | 15.75 | 20,825 | +0.30(+1.96%) |
Jan 19, 2016 | 16.45 | 16.45 | 15.28 | 15.45 | 8,106 | -0.99(-6.01%) |
Jan 15, 2016 | 17.23 | 16.43 | 16.43 | 16.43 | 7,107 | -0.18(-1.09%) |
Jan 14, 2016 | 16.95 | 17.05 | 16.38 | 16.61 | 4,807 | -0.63(-3.64%) |
Jan 13, 2016 | 17.28 | 17.84 | 17.24 | 17.24 | 45,082 | -0.04(-0.25%) |
Jan 12, 2016 | 17.33 | 17.33 | 16.97 | 17.28 | 7,451 | -0.32(-1.82%) |
Jan 11, 2016 | 18.45 | 18.45 | 17.45 | 17.60 | 7,323 | -0.63(-3.45%) |
Jan 08, 2016 | 18.53 | 18.53 | 17.94 | 18.23 | 7,958 | -0.68(-3.61%) |
Jan 07, 2016 | 18.56 | 19.13 | 18.36 | 18.91 | 11,832 | +0.66(+3.59%) |
Jan 06, 2016 | 17.95 | 18.26 | 17.95 | 18.26 | 5,048 | +0.67(+3.81%) |
Jan 05, 2016 | 17.98 | 17.98 | 17.59 | 17.59 | 2,797 | -0.12(-0.68%) |
Jan 04, 2016 | 17.82 | 17.92 | 17.59 | 17.71 | 7,330 | +0.65(+3.79%) |
Dec 31, 2015 | 17.20 | 17.06 | 17.06 | 17.06 | 2,707 | -0.04(-0.26%) |
Dec 30, 2015 | 17.04 | 17.19 | 17.04 | 17.11 | 1,564 | -0.40(-2.28%) |
Dec 29, 2015 | 17.51 | 17.59 | 17.29 | 17.51 | 4,349 | +0.50(+2.92%) |
Dec 28, 2015 | 17.66 | 17.66 | 17.01 | 17.01 | 5,292 | -0.89(-4.95%) |
Dec 24, 2015 | 17.83 | 17.90 | 17.90 | 17.90 | 338 | +0.37(+2.12%) |
Dec 23, 2015 | 17.52 | 17.52 | 17.52 | 17.52 | 893 | +0.18(+1.02%) |
Dec 22, 2015 | 17.55 | 17.55 | 17.29 | 17.35 | 4,111 | -0.20(-1.16%) |
Dec 21, 2015 | 17.69 | 17.74 | 17.55 | 17.55 | 18,057 | +0.28(+1.64%) |
Dec 18, 2015 | 17.20 | 17.43 | 17.20 | 17.27 | 7,147 | +0.45(+2.69%) |
Dec 17, 2015 | 17.26 | 17.26 | 16.81 | 16.81 | 7,570 | -0.92(-5.20%) |
Dec 16, 2015 | 17.65 | 17.74 | 17.52 | 17.74 | 4,080 | +0.57(+3.29%) |
Dec 15, 2015 | 17.16 | 17.17 | 17.16 | 17.17 | 434 | -0.01(-0.04%) |
Dec 14, 2015 | 17.69 | 17.69 | 17.06 | 17.18 | 5,359 | -0.94(-5.19%) |
Dec 11, 2015 | 18.24 | 18.24 | 18.12 | 18.12 | 676 | +0.01(+0.05%) |
Dec 10, 2015 | 17.75 | 18.25 | 17.75 | 18.11 | 2,773 | +0.20(+1.12%) |
Dec 09, 2015 | 18.29 | 18.51 | 17.86 | 17.91 | 9,939 | +0.20(+1.12%) |
Dec 08, 2015 | 17.77 | 17.85 | 17.71 | 17.71 | 3,614 | -0.16(-0.89%) |
Dec 07, 2015 | 18.52 | 18.52 | 17.87 | 17.87 | 14,267 | -0.83(-4.46%) |
Dec 04, 2015 | 18.72 | 18.72 | 18.70 | 18.70 | 2,350 | +0.66(+3.69%) |
Dec 03, 2015 | 17.93 | 18.05 | 17.68 | 18.04 | 5,960 | +0.36(+2.06%) |
Dec 02, 2015 | 17.54 | 17.73 | 17.38 | 17.67 | 2,251 | -0.28(-1.58%) |
Dec 01, 2015 | 17.62 | 17.96 | 17.49 | 17.96 | 2,042 | +0.50(+2.84%) |
Nov 30, 2015 | 17.35 | 17.55 | 17.35 | 17.46 | 1,324 | +0.34(+2.00%) |
Nov 27, 2015 | 17.45 | 17.45 | 17.02 | 17.12 | 2,369 | -0.29(-1.66%) |
Nov 25, 2015 | 17.26 | 17.41 | 17.41 | 17.41 | 68,482 | -0.02(-0.10%) |
Nov 24, 2015 | 16.89 | 17.43 | 16.89 | 17.43 | 7,510 | +0.75(+4.52%) |
Nov 23, 2015 | 16.42 | 16.69 | 16.42 | 16.67 | 22,366 | +0.02(+0.11%) |
Nov 20, 2015 | 17.50 | 17.73 | 16.65 | 16.65 | 5,567 | -0.96(-5.43%) |
Nov 19, 2015 | 17.34 | 17.64 | 17.34 | 17.61 | 7,213 | +0.82(+4.91%) |
Nov 18, 2015 | 16.71 | 16.79 | 16.31 | 16.79 | 10,718 | +0.12(+0.74%) |
Nov 17, 2015 | 17.51 | 17.51 | 16.58 | 16.66 | 6,393 | -0.93(-5.28%) |
Nov 16, 2015 | 17.49 | 17.72 | 17.49 | 17.59 | 1,718 | +0.10(+0.55%) |
Nov 13, 2015 | 17.26 | 17.52 | 17.03 | 17.50 | 3,353 | +0.30(+1.75%) |
Nov 12, 2015 | 17.22 | 17.22 | 17.20 | 17.20 | 1,195 | -0.16(-0.92%) |
Nov 11, 2015 | 17.20 | 17.35 | 17.18 | 17.35 | 6,723 | +0.16(+0.93%) |
Nov 10, 2015 | 17.24 | 17.37 | 17.19 | 17.19 | 3,573 | -0.40(-2.27%) |
Nov 09, 2015 | 17.10 | 17.59 | 16.99 | 17.59 | 4,746 | +0.52(+3.06%) |
Nov 06, 2015 | 17.28 | 17.34 | 17.07 | 17.07 | 21,231 | -0.77(-4.32%) |
Nov 05, 2015 | 18.27 | 18.27 | 17.78 | 17.84 | 3,472 | -0.55(-2.99%) |
Nov 04, 2015 | 18.96 | 19.08 | 18.33 | 18.39 | 15,796 | -0.53(-2.81%) |
Nov 03, 2015 | 18.54 | 18.92 | 18.54 | 18.92 | 3,485 | +0.08(+0.42%) |