Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.71 | 17.20 | 16.71 | 17.20 | 54,609 | +0.49(+2.93%) |
Jan 28, 2016 | 16.63 | 16.75 | 16.52 | 16.71 | 27,531 | +0.35(+2.15%) |
Jan 27, 2016 | 16.57 | 16.74 | 16.36 | 16.36 | 28,544 | -0.20(-1.21%) |
Jan 26, 2016 | 16.36 | 16.72 | 16.36 | 16.56 | 62,430 | +0.13(+0.79%) |
Jan 25, 2016 | 16.64 | 16.74 | 16.43 | 16.43 | 94,568 | -0.13(-0.79%) |
Jan 22, 2016 | 16.44 | 16.65 | 16.40 | 16.56 | 20,000 | +0.50(+3.11%) |
Jan 21, 2016 | 15.76 | 16.11 | 15.62 | 16.06 | 76,320 | +0.16(+1.01%) |
Jan 20, 2016 | 15.89 | 16.02 | 15.52 | 15.90 | 128,691 | -0.42(-2.54%) |
Jan 19, 2016 | 16.43 | 16.47 | 16.22 | 16.32 | 83,498 | +0.17(+1.02%) |
Jan 15, 2016 | 16.15 | 16.15 | 16.15 | 0 | -0.39(-2.33%) | |
Jan 14, 2016 | 16.33 | 16.60 | 16.28 | 16.54 | 51,318 | +0.14(+0.82%) |
Jan 13, 2016 | 16.49 | 16.64 | 16.25 | 16.40 | 51,726 | -0.14(-0.85%) |
Jan 12, 2016 | 16.33 | 16.54 | 16.27 | 16.54 | 54,755 | +0.43(+2.67%) |
Jan 11, 2016 | 16.13 | 16.18 | 16.01 | 16.11 | 35,403 | +0.00(+0.00%) |
Jan 08, 2016 | 16.55 | 16.59 | 16.11 | 16.11 | 29,984 | -0.28(-1.71%) |
Jan 07, 2016 | 16.42 | 16.52 | 16.24 | 16.39 | 20,646 | -0.40(-2.38%) |
Jan 06, 2016 | 16.77 | 16.82 | 16.66 | 16.79 | 55,314 | -0.29(-1.70%) |
Jan 05, 2016 | 16.96 | 17.09 | 16.86 | 17.08 | 49,582 | -0.00(-0.03%) |
Jan 04, 2016 | 17.11 | 17.25 | 16.96 | 17.08 | 148,222 | -0.70(-3.94%) |
Dec 31, 2015 | 17.79 | 17.79 | 17.79 | 0 | -0.21(-1.19%) | |
Dec 30, 2015 | 18.10 | 18.16 | 17.96 | 18.00 | 36,694 | -0.25(-1.37%) |
Dec 29, 2015 | 18.02 | 18.25 | 18.01 | 18.25 | 150,213 | +0.34(+1.93%) |
Dec 28, 2015 | 17.98 | 18.10 | 17.83 | 17.91 | 65,693 | -0.19(-1.05%) |
Dec 24, 2015 | 18.09 | 18.09 | 18.09 | 0 | +0.20(+1.12%) | |
Dec 23, 2015 | 17.76 | 17.92 | 17.76 | 17.89 | 97,778 | +0.34(+1.97%) |
Dec 22, 2015 | 17.53 | 17.64 | 17.42 | 17.55 | 113,359 | +0.13(+0.75%) |
Dec 21, 2015 | 17.53 | 17.56 | 17.30 | 17.42 | 88,253 | +0.09(+0.52%) |
Dec 18, 2015 | 17.44 | 17.49 | 17.32 | 17.33 | 99,498 | -0.18(-1.03%) |
Dec 17, 2015 | 17.46 | 17.55 | 17.39 | 17.51 | 77,496 | -0.06(-0.37%) |
Dec 16, 2015 | 17.40 | 17.63 | 17.23 | 17.57 | 92,987 | +0.11(+0.66%) |
Dec 15, 2015 | 17.42 | 17.53 | 17.32 | 17.46 | 66,894 | +0.26(+1.51%) |
Dec 14, 2015 | 17.38 | 17.38 | 17.05 | 17.20 | 67,375 | -0.43(-2.44%) |
Dec 11, 2015 | 17.63 | 17.72 | 17.60 | 17.63 | 414,143 | -0.12(-0.66%) |
Dec 10, 2015 | 17.87 | 17.92 | 17.74 | 17.75 | 86,078 | -0.08(-0.47%) |
Dec 09, 2015 | 17.95 | 18.07 | 17.70 | 17.83 | 46,938 | -0.17(-0.94%) |
Dec 08, 2015 | 17.95 | 18.05 | 17.76 | 18.00 | 201,633 | -0.35(-1.91%) |
Dec 07, 2015 | 18.43 | 18.51 | 18.30 | 18.35 | 166,106 | -0.10(-0.54%) |
Dec 04, 2015 | 18.18 | 18.47 | 18.16 | 18.45 | 61,662 | +0.25(+1.37%) |
Dec 03, 2015 | 18.57 | 18.57 | 18.05 | 18.20 | 65,453 | -0.52(-2.78%) |
Dec 02, 2015 | 18.84 | 18.85 | 18.57 | 18.72 | 44,131 | -0.10(-0.50%) |
Dec 01, 2015 | 18.59 | 18.84 | 18.55 | 18.82 | 101,950 | +0.20(+1.05%) |
Nov 30, 2015 | 18.61 | 18.65 | 18.53 | 18.62 | 55,426 | +0.17(+0.92%) |
Nov 27, 2015 | 18.49 | 18.58 | 18.42 | 18.45 | 15,731 | +0.05(+0.27%) |
Nov 25, 2015 | 18.40 | 18.40 | 18.40 | 0 | +0.20(+1.10%) | |
Nov 24, 2015 | 18.00 | 18.20 | 17.95 | 18.20 | 80,067 | -0.07(-0.38%) |
Nov 23, 2015 | 18.37 | 18.10 | 18.27 | 24,689 | -0.24(-1.30%) | |
Nov 20, 2015 | 18.50 | 18.58 | 18.43 | 18.51 | 219,949 | -0.13(-0.70%) |
Nov 19, 2015 | 18.48 | 18.75 | 18.45 | 18.64 | 49,724 | +0.25(+1.35%) |
Nov 18, 2015 | 18.14 | 18.40 | 18.13 | 18.39 | 28,805 | +0.26(+1.45%) |
Nov 17, 2015 | 18.27 | 18.28 | 18.13 | 18.13 | 34,270 | -0.20(-1.09%) |
Nov 16, 2015 | 18.03 | 18.33 | 18.02 | 18.33 | 50,098 | +0.34(+1.89%) |
Nov 13, 2015 | 17.98 | 18.07 | 17.88 | 17.99 | 63,734 | -0.16(-0.88%) |
Nov 12, 2015 | 18.36 | 18.43 | 18.10 | 18.15 | 22,579 | -0.39(-2.10%) |
Nov 11, 2015 | 18.61 | 18.66 | 18.28 | 18.54 | 43,387 | +0.52(+2.89%) |
Nov 10, 2015 | 17.85 | 18.09 | 17.82 | 18.02 | 63,866 | +1.22(+7.26%) |
Nov 09, 2015 | 16.84 | 16.89 | 16.67 | 16.80 | 43,224 | -0.04(-0.24%) |
Nov 06, 2015 | 16.89 | 16.96 | 16.75 | 16.84 | 36,681 | -0.17(-1.00%) |
Nov 05, 2015 | 17.22 | 17.24 | 16.97 | 17.01 | 37,959 | -0.59(-3.35%) |
Nov 04, 2015 | 17.68 | 17.71 | 17.55 | 17.60 | 53,129 | +0.15(+0.86%) |
Nov 03, 2015 | 17.31 | 17.47 | 17.27 | 17.45 | 33,871 | +0.13(+0.75%) |