Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.40 | 15.44 | 15.38 | 15.44 | 1,097 | +0.24(+1.58%) |
Jan 28, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 256 | -0.37(-2.36%) |
Jan 27, 2016 | 16.15 | 16.15 | 15.53 | 15.57 | 2,883 | -0.16(-1.01%) |
Jan 26, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 110 | -0.25(-1.56%) |
Jan 25, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 242 | -0.19(-1.20%) |
Jan 22, 2016 | 16.23 | 16.23 | 16.17 | 16.17 | 433 | +0.30(+1.92%) |
Jan 21, 2016 | 16.07 | 16.07 | 15.87 | 15.87 | 429 | +0.14(+0.88%) |
Jan 20, 2016 | 15.43 | 15.76 | 15.14 | 15.73 | 4,544 | -0.42(-2.57%) |
Jan 19, 2016 | 16.10 | 16.15 | 16.10 | 16.15 | 861 | +0.17(+1.04%) |
Jan 15, 2016 | 16.00 | 15.98 | 15.98 | 15.98 | 3,901 | -0.65(-3.94%) |
Jan 14, 2016 | 16.38 | 16.63 | 16.22 | 16.63 | 1,338 | +0.15(+0.90%) |
Jan 13, 2016 | 17.00 | 17.19 | 16.43 | 16.49 | 2,320 | -0.52(-3.06%) |
Jan 12, 2016 | 16.91 | 17.23 | 16.87 | 17.01 | 1,851 | +0.24(+1.46%) |
Jan 11, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 2,341 | -0.61(-3.50%) |
Jan 08, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 610 | -0.20(-1.15%) |
Jan 07, 2016 | 17.97 | 17.97 | 17.53 | 17.58 | 921 | -0.72(-3.93%) |
Jan 06, 2016 | 18.30 | 18.30 | 18.30 | 18.30 | 217 | -0.31(-1.69%) |
Jan 05, 2016 | 18.67 | 18.67 | 18.61 | 18.61 | 277 | +0.15(+0.80%) |
Jan 04, 2016 | 18.43 | 18.47 | 18.32 | 18.46 | 1,741 | -0.42(-2.20%) |
Dec 31, 2015 | 19.02 | 18.88 | 18.88 | 18.88 | 758 | -0.35(-1.82%) |
Dec 30, 2015 | 19.29 | 19.29 | 19.22 | 19.23 | 3,293 | +0.06(+0.29%) |
Dec 29, 2015 | 19.17 | 19.17 | 19.17 | 19.17 | 330 | -0.12(-0.62%) |
Dec 28, 2015 | 19.29 | 19.29 | 19.29 | 19.29 | 174 | +0.03(+0.15%) |
Dec 24, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 108 | +0.07(+0.37%) |
Dec 23, 2015 | 19.14 | 19.19 | 19.14 | 19.19 | 221 | +0.28(+1.46%) |
Dec 22, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 110 | +0.08(+0.43%) |
Dec 21, 2015 | 18.89 | 18.89 | 18.83 | 18.83 | 510 | -0.05(-0.29%) |
Dec 18, 2015 | 18.95 | 18.95 | 18.82 | 18.89 | 1,661 | -0.06(-0.30%) |
Dec 17, 2015 | 18.81 | 19.05 | 18.81 | 18.95 | 631 | +0.19(+1.03%) |
Dec 16, 2015 | 18.77 | 18.77 | 18.75 | 18.75 | 1,259 | +0.21(+1.11%) |
Dec 15, 2015 | 18.73 | 18.73 | 18.49 | 18.55 | 1,287 | +0.31(+1.69%) |
Dec 14, 2015 | 18.29 | 18.42 | 18.04 | 18.24 | 958 | -0.64(-3.39%) |
Dec 11, 2015 | 19.01 | 19.01 | 18.88 | 18.88 | 448 | -0.14(-0.71%) |
Dec 10, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 110 | +0.32(+1.71%) |
Dec 09, 2015 | 18.91 | 19.49 | 18.69 | 18.69 | 2,269 | -0.25(-1.31%) |
Dec 08, 2015 | 18.70 | 18.94 | 18.70 | 18.94 | 1,154 | +0.18(+0.96%) |
Dec 07, 2015 | 19.08 | 19.08 | 18.74 | 18.76 | 1,515 | -0.24(-1.26%) |
Dec 04, 2015 | 19.01 | 19.01 | 19.00 | 19.00 | 475 | +0.18(+0.98%) |
Dec 03, 2015 | 18.84 | 18.87 | 18.82 | 18.82 | 554 | -0.46(-2.39%) |
Dec 02, 2015 | 19.31 | 19.31 | 19.27 | 19.28 | 2,543 | +0.05(+0.23%) |
Dec 01, 2015 | 19.19 | 19.23 | 19.18 | 19.23 | 609 | +0.10(+0.52%) |
Nov 30, 2015 | 19.13 | 19.13 | 19.13 | 19.13 | 643 | -0.06(-0.33%) |
Nov 27, 2015 | 19.19 | 19.19 | 19.19 | 19.19 | 214 | +0.33(+1.77%) |
Nov 25, 2015 | 18.78 | 18.86 | 18.86 | 18.86 | 221 | +0.24(+1.31%) |
Nov 24, 2015 | 18.63 | 18.63 | 18.62 | 18.62 | 1,108 | -0.05(-0.24%) |
Nov 23, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 116 | +0.03(+0.15%) |
Nov 20, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 371 | +0.13(+0.68%) |
Nov 19, 2015 | 18.27 | 18.52 | 18.27 | 18.51 | 1,461 | +0.29(+1.59%) |
Nov 18, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 1,052 | +0.22(+1.21%) |
Nov 17, 2015 | 18.15 | 18.15 | 18.00 | 18.00 | 229 | +0.03(+0.14%) |
Nov 16, 2015 | 17.98 | 17.98 | 17.98 | 17.98 | 219 | +0.09(+0.50%) |
Nov 13, 2015 | 17.99 | 17.99 | 17.89 | 17.89 | 1,082 | -0.20(-1.10%) |
Nov 12, 2015 | 18.25 | 18.25 | 18.08 | 18.08 | 2,284 | -0.32(-1.72%) |
Nov 11, 2015 | 18.35 | 18.40 | 18.33 | 18.40 | 797 | -0.04(-0.21%) |
Nov 10, 2015 | 18.45 | 18.45 | 18.44 | 18.44 | 221 | -0.23(-1.22%) |
Nov 09, 2015 | 18.58 | 18.67 | 18.57 | 18.67 | 587 | -0.15(-0.78%) |
Nov 06, 2015 | 18.81 | 18.85 | 18.81 | 18.81 | 501 | +0.17(+0.91%) |
Nov 05, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 110 | -0.16(-0.85%) |
Nov 04, 2015 | 18.50 | 18.92 | 18.50 | 18.80 | 2,308 | +0.34(+1.86%) |
Nov 03, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 572 | -0.00(-0.02%) |