Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.58 | 16.58 | 16.11 | 16.34 | 8,572 | +0.19(+1.16%) |
Jan 28, 2016 | 16.22 | 16.30 | 15.98 | 16.15 | 3,130 | +0.20(+1.25%) |
Jan 26, 2016 | 16.25 | 16.25 | 15.94 | 15.95 | 95 | -0.16(-0.99%) |
Jan 25, 2016 | 16.18 | 16.18 | 16.11 | 16.11 | 1,210 | -0.15(-0.92%) |
Jan 22, 2016 | 16.00 | 16.36 | 16.00 | 16.26 | 2,096 | +0.21(+1.31%) |
Jan 21, 2016 | 16.30 | 16.30 | 15.83 | 16.05 | 4,831 | +0.05(+0.31%) |
Jan 20, 2016 | 15.95 | 16.00 | 15.70 | 16.00 | 11,447 | -0.35(-2.11%) |
Jan 19, 2016 | 16.26 | 16.51 | 16.25 | 16.35 | 5,433 | -0.32(-1.95%) |
Jan 15, 2016 | 16.19 | 16.67 | 16.67 | 16.67 | 42,500 | +0.07(+0.42%) |
Jan 14, 2016 | 16.67 | 16.67 | 16.50 | 16.60 | 488 | +0.14(+0.85%) |
Jan 13, 2016 | 16.68 | 16.87 | 16.44 | 16.46 | 13,518 | -0.28(-1.67%) |
Jan 12, 2016 | 16.74 | 16.99 | 16.73 | 16.74 | 6,741 | +0.00(+0.02%) |
Jan 11, 2016 | 16.79 | 16.98 | 16.71 | 16.74 | 2,841 | -0.16(-0.96%) |
Jan 08, 2016 | 16.93 | 16.93 | 16.73 | 16.90 | 6,380 | -0.03(-0.18%) |
Jan 07, 2016 | 16.65 | 17.08 | 16.64 | 16.93 | 3,967 | +0.02(+0.09%) |
Jan 06, 2016 | 16.64 | 16.91 | 16.64 | 16.91 | 2,016 | +0.23(+1.40%) |
Jan 05, 2016 | 16.67 | 17.06 | 16.64 | 16.68 | 1,703 | +0.04(+0.24%) |
Jan 04, 2016 | 16.25 | 16.92 | 16.25 | 16.64 | 4,502 | +0.34(+2.09%) |
Dec 31, 2015 | 16.04 | 16.30 | 16.30 | 16.30 | 3,600 | +0.15(+0.94%) |
Dec 30, 2015 | 16.10 | 16.73 | 16.07 | 16.15 | 3,500 | -0.22(-1.35%) |
Dec 29, 2015 | 16.73 | 16.73 | 16.08 | 16.37 | 12,685 | +0.13(+0.80%) |
Dec 28, 2015 | 16.40 | 16.87 | 16.10 | 16.24 | 9,778 | -0.25(-1.52%) |
Dec 24, 2015 | 16.49 | 16.49 | 16.49 | 16.49 | 500 | +0.05(+0.30%) |
Dec 23, 2015 | 16.47 | 16.50 | 16.18 | 16.44 | 5,183 | -0.06(-0.36%) |
Dec 22, 2015 | 16.43 | 16.43 | 16.03 | 16.50 | 5,887 | -0.21(-1.26%) |
Dec 21, 2015 | 16.50 | 16.71 | 16.50 | 16.71 | 5,078 | +0.21(+1.27%) |
Dec 18, 2015 | 16.61 | 17.16 | 16.50 | 16.50 | 10,905 | -0.26(-1.55%) |
Dec 17, 2015 | 16.80 | 16.99 | 16.53 | 16.76 | 4,130 | +0.01(+0.06%) |
Dec 16, 2015 | 16.70 | 16.75 | 16.25 | 16.75 | 8,200 | +0.07(+0.42%) |
Dec 15, 2015 | 17.35 | 17.35 | 16.25 | 16.68 | 12,822 | -0.32(-1.88%) |
Dec 14, 2015 | 17.82 | 17.82 | 16.77 | 17.00 | 7,225 | -0.60(-3.41%) |
Dec 11, 2015 | 17.76 | 17.76 | 17.58 | 17.60 | 1,448 | +0.01(+0.06%) |
Dec 10, 2015 | 17.75 | 17.90 | 17.58 | 17.59 | 4,505 | -0.04(-0.23%) |
Dec 09, 2015 | 17.93 | 17.93 | 17.51 | 17.63 | 5,194 | +0.01(+0.06%) |
Dec 08, 2015 | 17.70 | 17.70 | 17.46 | 17.62 | 7,556 | -0.08(-0.45%) |
Dec 07, 2015 | 17.70 | 17.81 | 17.70 | 17.70 | 1,540 | -0.40(-2.21%) |
Dec 04, 2015 | 18.27 | 18.27 | 18.10 | 18.10 | 1,450 | +0.20(+1.13%) |
Dec 03, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 500 | +0.20(+1.14%) |
Dec 01, 2015 | 17.90 | 18.01 | 17.60 | 17.70 | 16 | -0.24(-1.35%) |
Nov 30, 2015 | 17.61 | 17.94 | 17.61 | 17.94 | 5,019 | +0.25(+1.41%) |
Nov 27, 2015 | 17.65 | 18.04 | 17.65 | 17.69 | 1,607 | -0.12(-0.67%) |
Nov 25, 2015 | 17.90 | 17.81 | 17.81 | 17.81 | 2,000 | +0.11(+0.62%) |
Nov 24, 2015 | 17.90 | 17.90 | 17.70 | 17.70 | 5,056 | -0.09(-0.53%) |
Nov 23, 2015 | 17.79 | 17.88 | 17.79 | 17.79 | 2,418 | -0.24(-1.35%) |
Nov 20, 2015 | 18.05 | 18.20 | 17.84 | 18.04 | 7,649 | -0.40(-2.18%) |
Nov 19, 2015 | 18.08 | 18.44 | 18.08 | 18.44 | 2,150 | +0.17(+0.91%) |
Nov 18, 2015 | 18.10 | 18.37 | 18.07 | 18.27 | 1,726 | +0.21(+1.18%) |
Nov 17, 2015 | 18.10 | 18.16 | 18.06 | 18.06 | 1,091 | -0.29(-1.58%) |
Nov 16, 2015 | 18.20 | 18.35 | 17.77 | 18.35 | 5,625 | +0.21(+1.16%) |
Nov 13, 2015 | 17.90 | 18.15 | 17.56 | 18.14 | 4,424 | -0.16(-0.87%) |
Nov 12, 2015 | 18.25 | 18.30 | 18.00 | 18.30 | 2,825 | +0.20(+1.10%) |
Nov 11, 2015 | 18.52 | 18.70 | 18.05 | 18.10 | 5,437 | +0.05(+0.28%) |
Nov 10, 2015 | 18.25 | 18.25 | 18.05 | 18.05 | 274 | -0.05(-0.28%) |
Nov 09, 2015 | 18.10 | 18.11 | 18.10 | 18.10 | 1,970 | +0.00(+0.00%) |
Nov 06, 2015 | 18.65 | 18.75 | 18.10 | 18.10 | 2,220 | -0.39(-2.11%) |
Nov 05, 2015 | 18.90 | 18.90 | 18.26 | 18.49 | 7,773 | -0.33(-1.75%) |
Nov 04, 2015 | 18.90 | 18.90 | 18.82 | 18.82 | 1,205 | +0.01(+0.05%) |
Nov 03, 2015 | 18.80 | 18.90 | 18.68 | 18.81 | 3,100 | +0.01(+0.05%) |