Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.10 | 15.34 | 15.10 | 15.31 | 7,317 | +0.08(+0.53%) |
Jan 28, 2016 | 15.24 | 15.31 | 15.17 | 15.23 | 4,763 | -0.27(-1.74%) |
Jan 27, 2016 | 15.49 | 15.67 | 15.46 | 15.50 | 11,573 | +0.14(+0.91%) |
Jan 26, 2016 | 15.43 | 15.43 | 15.34 | 15.36 | 13,959 | -0.16(-1.03%) |
Jan 25, 2016 | 15.42 | 15.59 | 15.41 | 15.52 | 8,433 | +0.33(+2.17%) |
Jan 22, 2016 | 15.13 | 15.25 | 15.13 | 15.19 | 12,065 | +0.35(+2.39%) |
Jan 21, 2016 | 14.74 | 14.86 | 14.66 | 14.84 | 15,540 | -0.14(-0.97%) |
Jan 20, 2016 | 15.05 | 15.05 | 14.74 | 14.98 | 11,064 | -0.12(-0.79%) |
Jan 19, 2016 | 15.15 | 14.99 | 15.10 | 8,654 | +0.32(+2.17%) | |
Jan 15, 2016 | 14.78 | 14.78 | 14.78 | 0 | -0.63(-4.09%) | |
Jan 14, 2016 | 15.27 | 15.43 | 15.27 | 15.41 | 5,154 | +0.12(+0.78%) |
Jan 13, 2016 | 15.45 | 15.51 | 15.26 | 15.29 | 11,321 | -0.39(-2.49%) |
Jan 12, 2016 | 15.65 | 15.68 | 15.47 | 15.68 | 25,066 | +0.24(+1.55%) |
Jan 11, 2016 | 15.50 | 15.52 | 15.33 | 15.44 | 4,431 | +0.00(+0.00%) |
Jan 08, 2016 | 15.51 | 15.55 | 15.44 | 15.44 | 5,874 | -0.17(-1.09%) |
Jan 07, 2016 | 15.61 | 15.64 | 15.55 | 15.61 | 15,520 | -0.18(-1.14%) |
Jan 06, 2016 | 15.76 | 15.84 | 15.72 | 15.79 | 13,437 | -0.21(-1.28%) |
Jan 05, 2016 | 15.86 | 16.01 | 15.86 | 15.99 | 4,523 | -0.04(-0.22%) |
Jan 04, 2016 | 15.90 | 16.03 | 15.83 | 16.03 | 141,665 | -0.20(-1.23%) |
Dec 31, 2015 | 16.23 | 16.23 | 16.23 | 0 | -0.27(-1.64%) | |
Dec 30, 2015 | 16.42 | 16.50 | 16.38 | 16.50 | 15,926 | +0.13(+0.79%) |
Dec 29, 2015 | 16.36 | 16.40 | 16.30 | 16.37 | 11,657 | +0.14(+0.86%) |
Dec 28, 2015 | 16.23 | 16.25 | 16.20 | 16.23 | 6,333 | +0.16(+0.96%) |
Dec 24, 2015 | 16.07 | 16.07 | 16.07 | 0 | -0.01(-0.06%) | |
Dec 23, 2015 | 15.92 | 16.10 | 15.92 | 16.09 | 15,586 | +0.34(+2.13%) |
Dec 22, 2015 | 15.78 | 15.85 | 15.68 | 15.75 | 14,779 | +0.06(+0.38%) |
Dec 21, 2015 | 15.84 | 15.84 | 15.64 | 15.69 | 15,057 | +0.03(+0.19%) |
Dec 18, 2015 | 15.60 | 15.69 | 15.60 | 15.66 | 7,269 | -0.25(-1.57%) |
Dec 17, 2015 | 15.95 | 15.99 | 15.90 | 15.91 | 9,650 | -0.15(-0.93%) |
Dec 16, 2015 | 15.80 | 16.07 | 15.80 | 16.06 | 25,597 | +0.43(+2.75%) |
Dec 15, 2015 | 15.65 | 15.73 | 15.63 | 15.63 | 21,512 | +0.27(+1.76%) |
Dec 14, 2015 | 15.44 | 15.44 | 15.28 | 15.36 | 7,727 | +0.17(+1.12%) |
Dec 11, 2015 | 15.30 | 15.30 | 15.15 | 15.19 | 7,828 | -0.37(-2.38%) |
Dec 10, 2015 | 15.65 | 15.65 | 15.48 | 15.56 | 12,281 | -0.10(-0.64%) |
Dec 09, 2015 | 15.75 | 15.76 | 15.52 | 15.66 | 4,130 | -0.14(-0.89%) |
Dec 08, 2015 | 15.80 | 15.87 | 15.74 | 15.80 | 9,216 | -0.17(-1.06%) |
Dec 07, 2015 | 15.90 | 15.97 | 15.88 | 15.97 | 3,482 | +0.11(+0.69%) |
Dec 04, 2015 | 15.67 | 15.86 | 15.67 | 15.86 | 41,890 | -0.04(-0.25%) |
Dec 03, 2015 | 15.95 | 15.95 | 15.90 | 15.90 | 10,134 | +0.21(+1.34%) |
Dec 02, 2015 | 15.71 | 15.71 | 15.66 | 15.69 | 5,198 | -0.09(-0.57%) |
Dec 01, 2015 | 15.66 | 15.81 | 15.66 | 15.78 | 21,914 | -0.02(-0.13%) |
Nov 30, 2015 | 15.79 | 15.83 | 15.77 | 15.80 | 5,404 | +0.11(+0.70%) |
Nov 27, 2015 | 15.66 | 15.69 | 15.62 | 15.69 | 1,934 | -0.12(-0.76%) |
Nov 25, 2015 | 15.81 | 15.81 | 15.81 | 0 | +0.18(+1.15%) | |
Nov 24, 2015 | 15.52 | 15.63 | 15.52 | 15.63 | 3,744 | +0.16(+1.03%) |
Nov 23, 2015 | 15.57 | 15.57 | 15.47 | 15.47 | 3,544 | -0.02(-0.13%) |
Nov 20, 2015 | 15.55 | 15.61 | 15.49 | 15.49 | 7,884 | -0.06(-0.39%) |
Nov 19, 2015 | 15.48 | 15.55 | 15.47 | 15.55 | 2,056 | +0.17(+1.11%) |
Nov 18, 2015 | 15.46 | 15.46 | 15.33 | 15.38 | 17,015 | -0.13(-0.84%) |
Nov 17, 2015 | 15.55 | 15.57 | 15.44 | 15.51 | 21,542 | +0.13(+0.88%) |
Nov 16, 2015 | 15.27 | 15.40 | 15.22 | 15.38 | 40,184 | +0.21(+1.38%) |
Nov 13, 2015 | 15.16 | 15.19 | 15.13 | 15.16 | 19,275 | -0.17(-1.08%) |
Nov 12, 2015 | 15.16 | 15.33 | 15.16 | 15.33 | 22,183 | +0.21(+1.39%) |
Nov 11, 2015 | 15.04 | 15.17 | 15.04 | 15.12 | 5,272 | +0.52(+3.56%) |
Nov 10, 2015 | 14.53 | 14.63 | 14.53 | 14.60 | 21,888 | -0.01(-0.07%) |
Nov 09, 2015 | 14.47 | 14.63 | 14.46 | 14.61 | 17,874 | -0.21(-1.42%) |
Nov 06, 2015 | 14.79 | 14.85 | 14.78 | 14.82 | 4,647 | +0.00(+0.00%) |
Nov 05, 2015 | 14.84 | 14.84 | 14.76 | 14.82 | 9,711 | +0.12(+0.82%) |
Nov 04, 2015 | 14.69 | 14.77 | 14.67 | 14.70 | 6,493 | -0.31(-2.07%) |
Nov 03, 2015 | 14.88 | 15.01 | 14.88 | 15.01 | 18,629 | -0.11(-0.73%) |