Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.13 | 16.25 | 16.13 | 16.25 | 10,986 | +0.36(+2.27%) |
Jan 28, 2016 | 16.01 | 16.01 | 15.78 | 15.88 | 23,393 | +0.06(+0.37%) |
Jan 27, 2016 | 15.89 | 16.07 | 15.77 | 15.83 | 101,100 | -0.01(-0.05%) |
Jan 26, 2016 | 15.71 | 15.86 | 15.71 | 15.83 | 26,379 | +0.05(+0.33%) |
Jan 25, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 990 | -0.03(-0.19%) |
Jan 22, 2016 | 15.88 | 15.91 | 15.78 | 15.81 | 32,849 | +0.46(+3.00%) |
Jan 21, 2016 | 15.35 | 15.47 | 15.30 | 15.35 | 185,392 | +0.04(+0.27%) |
Jan 20, 2016 | 15.21 | 15.38 | 14.99 | 15.31 | 15,421 | -0.38(-2.44%) |
Jan 19, 2016 | 15.82 | 15.83 | 15.56 | 15.69 | 295,888 | +0.21(+1.33%) |
Jan 15, 2016 | 15.55 | 15.49 | 15.49 | 15.49 | 77,503 | -0.53(-3.31%) |
Jan 14, 2016 | 15.89 | 16.04 | 15.76 | 16.02 | 31,123 | +0.21(+1.30%) |
Jan 13, 2016 | 16.11 | 16.11 | 15.80 | 15.81 | 26,513 | -0.27(-1.69%) |
Jan 12, 2016 | 16.16 | 16.18 | 15.85 | 16.08 | 527,699 | +0.07(+0.46%) |
Jan 11, 2016 | 16.04 | 16.07 | 15.80 | 16.01 | 126,855 | +0.17(+1.07%) |
Jan 08, 2016 | 16.25 | 16.25 | 15.84 | 15.84 | 87,102 | -0.18(-1.13%) |
Jan 07, 2016 | 16.18 | 16.23 | 16.02 | 16.02 | 21,205 | -0.42(-2.53%) |
Jan 06, 2016 | 16.48 | 16.65 | 16.39 | 16.44 | 25,205 | -0.29(-1.76%) |
Jan 05, 2016 | 16.77 | 16.77 | 16.64 | 16.73 | 7,064 | +0.07(+0.44%) |
Jan 04, 2016 | 16.53 | 16.66 | 16.52 | 16.66 | 16,852 | -0.38(-2.25%) |
Dec 31, 2015 | 17.09 | 17.04 | 17.04 | 17.04 | 26,467 | -0.04(-0.26%) |
Dec 30, 2015 | 17.01 | 17.27 | 17.01 | 17.09 | 726,989 | -0.04(-0.23%) |
Dec 29, 2015 | 17.17 | 17.17 | 17.02 | 17.13 | 15,434 | +0.20(+1.21%) |
Dec 28, 2015 | 16.90 | 16.97 | 16.90 | 16.92 | 12,549 | -0.14(-0.79%) |
Dec 24, 2015 | 16.97 | 17.06 | 17.06 | 17.06 | 10,858 | -0.03(-0.17%) |
Dec 23, 2015 | 17.06 | 17.09 | 16.99 | 17.09 | 116,653 | +0.27(+1.62%) |
Dec 22, 2015 | 16.83 | 16.83 | 16.66 | 16.81 | 58,071 | +0.14(+0.81%) |
Dec 21, 2015 | 16.80 | 16.85 | 16.61 | 16.68 | 49,520 | -0.03(-0.15%) |
Dec 18, 2015 | 16.72 | 16.75 | 16.68 | 16.70 | 5,206 | -0.21(-1.26%) |
Dec 17, 2015 | 17.01 | 17.02 | 16.89 | 16.92 | 354,607 | +0.03(+0.17%) |
Dec 16, 2015 | 16.72 | 17.01 | 16.72 | 16.89 | 331,651 | +0.33(+1.99%) |
Dec 15, 2015 | 16.58 | 16.64 | 16.54 | 16.56 | 783,364 | +0.15(+0.92%) |
Dec 14, 2015 | 16.40 | 16.53 | 16.26 | 16.41 | 442,565 | +0.03(+0.15%) |
Dec 11, 2015 | 16.52 | 16.52 | 16.38 | 16.38 | 17,425 | -0.39(-2.31%) |
Dec 10, 2015 | 16.84 | 16.84 | 16.77 | 16.77 | 2,521 | +0.07(+0.43%) |
Dec 09, 2015 | 16.79 | 16.79 | 16.66 | 16.70 | 3,420 | -0.21(-1.25%) |
Dec 08, 2015 | 16.85 | 16.94 | 16.85 | 16.91 | 1,809 | -0.21(-1.21%) |
Dec 07, 2015 | 17.18 | 17.24 | 17.12 | 17.12 | 3,161 | -0.11(-0.67%) |
Dec 04, 2015 | 17.12 | 17.32 | 17.11 | 17.23 | 35,991 | +0.15(+0.88%) |
Dec 03, 2015 | 17.48 | 17.48 | 17.08 | 17.08 | 1,509 | -0.29(-1.69%) |
Dec 02, 2015 | 17.58 | 17.58 | 17.37 | 17.37 | 12,136 | -0.20(-1.14%) |
Dec 01, 2015 | 17.56 | 17.58 | 17.53 | 17.58 | 19,900 | +0.14(+0.82%) |
Nov 30, 2015 | 17.47 | 17.48 | 17.42 | 17.43 | 9,583 | -0.04(-0.20%) |
Nov 25, 2015 | 17.46 | 17.47 | 17.47 | 17.47 | 6,133 | +0.06(+0.33%) |
Nov 24, 2015 | 17.36 | 17.43 | 17.24 | 17.41 | 9,935 | -0.01(-0.08%) |
Nov 23, 2015 | 17.53 | 17.54 | 17.42 | 17.43 | 16,887 | -0.06(-0.37%) |
Nov 20, 2015 | 17.58 | 17.58 | 17.49 | 17.49 | 7,799 | -0.01(-0.03%) |
Nov 19, 2015 | 17.55 | 17.56 | 17.46 | 17.49 | 9,141 | +0.07(+0.39%) |
Nov 18, 2015 | 17.38 | 17.44 | 17.38 | 17.43 | 4,720 | +0.11(+0.65%) |
Nov 17, 2015 | 17.41 | 17.41 | 17.30 | 17.31 | 7,115 | -0.00(-0.01%) |
Nov 16, 2015 | 17.12 | 17.32 | 17.12 | 17.32 | 19,861 | +0.29(+1.68%) |
Nov 13, 2015 | 17.12 | 17.12 | 17.03 | 17.03 | 8,205 | -0.14(-0.84%) |
Nov 12, 2015 | 17.28 | 17.28 | 17.17 | 17.17 | 7,731 | -0.19(-1.09%) |
Nov 11, 2015 | 17.39 | 17.42 | 17.36 | 17.36 | 3,313 | -0.02(-0.10%) |
Nov 10, 2015 | 17.39 | 17.39 | 17.37 | 17.38 | 2,790 | +0.04(+0.25%) |
Nov 09, 2015 | 17.42 | 17.42 | 17.31 | 17.34 | 1,512 | -0.24(-1.39%) |
Nov 06, 2015 | 17.58 | 17.59 | 17.50 | 17.58 | 10,173 | +0.08(+0.46%) |
Nov 05, 2015 | 17.54 | 17.57 | 17.50 | 17.50 | 3,312 | -0.01(-0.08%) |
Nov 04, 2015 | 17.67 | 17.67 | 17.52 | 17.52 | 4,353 | -0.10(-0.59%) |
Nov 03, 2015 | 17.50 | 17.62 | 17.45 | 17.62 | 5,518 | +0.14(+0.78%) |