Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.48 | 14.29 | 14.29 | 14.29 | 95 | +0.13(+0.91%) |
Jan 28, 2016 | 14.20 | 14.20 | 14.16 | 14.16 | 2,212 | +0.04(+0.25%) |
Jan 27, 2016 | 14.30 | 14.50 | 14.02 | 14.13 | 8,792 | -0.08(-0.55%) |
Jan 26, 2016 | 14.12 | 14.21 | 14.05 | 14.21 | 26,301 | +0.06(+0.40%) |
Jan 25, 2016 | 14.66 | 14.66 | 14.14 | 14.15 | 7,409 | -0.69(-4.63%) |
Jan 22, 2016 | 14.50 | 14.84 | 14.50 | 14.84 | 1,727 | -0.11(-0.72%) |
Jan 19, 2016 | 15.01 | 14.94 | 14.94 | 14.94 | 2,517 | -0.06(-0.43%) |
Jan 15, 2016 | 15.49 | 15.01 | 15.01 | 15.01 | 9,929 | -0.68(-4.35%) |
Jan 14, 2016 | 15.74 | 15.74 | 15.59 | 15.69 | 14,209 | -0.15(-0.92%) |
Jan 13, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 279 | +0.11(+0.67%) |
Jan 12, 2016 | 16.11 | 16.11 | 15.73 | 15.73 | 16,267 | -0.56(-3.47%) |
Jan 11, 2016 | 16.45 | 16.45 | 16.30 | 16.30 | 3,869 | -0.08(-0.48%) |
Jan 08, 2016 | 16.15 | 16.37 | 16.12 | 16.37 | 2,150 | +0.03(+0.17%) |
Jan 07, 2016 | 16.37 | 16.37 | 16.35 | 16.35 | 999 | +0.01(+0.04%) |
Jan 06, 2016 | 16.42 | 16.42 | 16.29 | 16.34 | 9,877 | +0.14(+0.84%) |
Jan 05, 2016 | 16.29 | 16.37 | 16.20 | 16.20 | 1,867 | -0.06(-0.40%) |
Jan 04, 2016 | 16.42 | 16.42 | 16.27 | 16.27 | 2,378 | -0.12(-0.74%) |
Dec 31, 2015 | 16.37 | 16.39 | 16.39 | 16.39 | 4,055 | +0.06(+0.36%) |
Dec 30, 2015 | 16.37 | 16.39 | 16.23 | 16.33 | 7,013 | +0.10(+0.61%) |
Dec 29, 2015 | 16.37 | 16.37 | 16.23 | 16.23 | 6,149 | +0.00(+0.00%) |
Dec 28, 2015 | 16.23 | 16.23 | 16.23 | 16.23 | 720 | +0.13(+0.80%) |
Dec 23, 2015 | 16.09 | 16.10 | 16.10 | 16.10 | 2,237 | -0.01(-0.04%) |
Dec 22, 2015 | 16.09 | 16.11 | 16.09 | 16.11 | 861 | +0.01(+0.04%) |
Dec 21, 2015 | 16.37 | 16.37 | 16.10 | 16.10 | 462 | -0.28(-1.70%) |
Dec 18, 2015 | 16.08 | 16.38 | 16.08 | 16.38 | 1,109 | +0.30(+1.87%) |
Dec 17, 2015 | 15.96 | 16.08 | 15.96 | 16.08 | 5,732 | +0.17(+1.08%) |
Dec 16, 2015 | 15.98 | 15.98 | 15.87 | 15.91 | 1,131 | -0.07(-0.45%) |
Dec 15, 2015 | 15.97 | 15.98 | 15.82 | 15.98 | 1,290 | +0.00(+0.00%) |
Dec 11, 2015 | 16.02 | 15.98 | 15.98 | 15.98 | 1 | +0.11(+0.68%) |
Dec 10, 2015 | 15.81 | 15.87 | 15.81 | 15.87 | 1,127 | -0.07(-0.45%) |
Dec 09, 2015 | 15.86 | 15.95 | 15.80 | 15.95 | 1,932 | +0.09(+0.54%) |
Dec 08, 2015 | 16.02 | 16.02 | 15.86 | 15.86 | 32,317 | -0.01(-0.09%) |
Dec 07, 2015 | 16.00 | 16.02 | 15.87 | 15.87 | 7,149 | -0.16(-0.98%) |
Dec 04, 2015 | 15.94 | 16.03 | 15.94 | 16.03 | 1,690 | +0.11(+0.67%) |
Dec 03, 2015 | 15.83 | 15.92 | 15.77 | 15.92 | 4,946 | +0.17(+1.08%) |
Dec 02, 2015 | 15.75 | 15.76 | 15.75 | 15.75 | 3,162 | -0.04(-0.22%) |
Dec 01, 2015 | 15.75 | 15.79 | 15.68 | 15.79 | 12,321 | +0.14(+0.90%) |
Nov 30, 2015 | 15.65 | 15.65 | 15.65 | 15.65 | 501 | +0.00(+0.00%) |
Nov 27, 2015 | 15.65 | 15.65 | 15.64 | 15.65 | 4,842 | +0.15(+0.96%) |
Nov 25, 2015 | 15.44 | 15.50 | 15.50 | 15.50 | 988 | +0.01(+0.04%) |
Nov 24, 2015 | 15.58 | 15.58 | 15.49 | 15.49 | 663 | +0.11(+0.72%) |
Nov 23, 2015 | 15.54 | 15.58 | 15.38 | 15.38 | 1,388 | +0.09(+0.58%) |
Nov 20, 2015 | 15.56 | 15.57 | 15.29 | 15.29 | 3,398 | +0.00(+0.00%) |
Nov 19, 2015 | 15.40 | 15.56 | 15.30 | 15.29 | 4,025 | +0.07(+0.47%) |
Nov 18, 2015 | 15.51 | 15.58 | 15.22 | 15.22 | 20,507 | -0.28(-1.83%) |
Nov 17, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 1,204 | +0.20(+1.32%) |
Nov 16, 2015 | 15.56 | 15.56 | 15.30 | 15.30 | 497 | -0.06(-0.41%) |
Nov 13, 2015 | 15.33 | 15.51 | 15.22 | 15.37 | 7,695 | +0.00(+0.02%) |
Nov 12, 2015 | 15.40 | 15.42 | 15.36 | 15.36 | 6,525 | -0.35(-2.25%) |
Nov 11, 2015 | 15.75 | 15.75 | 15.72 | 15.72 | 4,705 | +0.18(+1.19%) |
Nov 10, 2015 | 15.40 | 15.53 | 15.40 | 15.53 | 3,679 | +0.13(+0.87%) |
Nov 09, 2015 | 15.36 | 15.49 | 15.36 | 15.40 | 4,681 | +0.04(+0.23%) |
Nov 06, 2015 | 15.40 | 15.40 | 15.35 | 15.36 | 4,039 | +0.05(+0.32%) |
Nov 05, 2015 | 15.35 | 15.40 | 15.29 | 15.31 | 2,888 | +0.02(+0.15%) |
Nov 04, 2015 | 15.14 | 15.29 | 15.14 | 15.29 | 597 | +0.17(+1.11%) |
Nov 03, 2015 | 15.37 | 15.37 | 15.12 | 15.12 | 1,324 | -0.06(-0.42%) |