Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.50 | 15.62 | 15.50 | 15.58 | 91,424 | +0.04(+0.25%) |
Jan 28, 2016 | 15.55 | 15.62 | 15.31 | 15.54 | 57,096 | +0.02(+0.15%) |
Jan 27, 2016 | 15.47 | 15.54 | 15.45 | 15.52 | 32,462 | +0.05(+0.33%) |
Jan 26, 2016 | 15.42 | 15.54 | 15.40 | 15.47 | 86,816 | +0.12(+0.75%) |
Jan 25, 2016 | 15.43 | 15.43 | 15.29 | 15.35 | 92,382 | -0.07(-0.46%) |
Jan 22, 2016 | 15.47 | 15.54 | 15.39 | 15.43 | 159,107 | +0.13(+0.82%) |
Jan 21, 2016 | 14.87 | 15.34 | 14.87 | 15.30 | 79,525 | +0.16(+1.04%) |
Jan 20, 2016 | 15.20 | 15.20 | 15.02 | 15.14 | 341,732 | -0.15(-0.98%) |
Jan 19, 2016 | 15.30 | 15.35 | 15.24 | 15.29 | 80,544 | +0.08(+0.52%) |
Jan 15, 2016 | 15.28 | 15.21 | 15.21 | 15.21 | 62,892 | -0.18(-1.18%) |
Jan 14, 2016 | 15.39 | 15.44 | 15.32 | 15.39 | 356,597 | -0.03(-0.20%) |
Jan 13, 2016 | 15.49 | 15.52 | 15.35 | 15.43 | 58,916 | +0.04(+0.26%) |
Jan 12, 2016 | 15.35 | 15.39 | 15.31 | 15.39 | 530,051 | +0.01(+0.05%) |
Jan 11, 2016 | 15.60 | 15.60 | 15.37 | 15.38 | 67,911 | -0.35(-2.26%) |
Jan 08, 2016 | 15.73 | 15.80 | 15.67 | 15.73 | 145,614 | +0.06(+0.35%) |
Jan 07, 2016 | 16.06 | 16.06 | 15.65 | 15.68 | 65,129 | -0.08(-0.50%) |
Jan 06, 2016 | 15.74 | 15.82 | 15.73 | 15.76 | 35,718 | -0.09(-0.55%) |
Jan 05, 2016 | 15.82 | 15.91 | 15.82 | 15.84 | 46,625 | +0.00(+0.00%) |
Jan 04, 2016 | 15.95 | 16.03 | 15.84 | 15.84 | 71,209 | -0.17(-1.08%) |
Dec 31, 2015 | 15.96 | 16.02 | 16.02 | 16.02 | 169,785 | +0.09(+0.54%) |
Dec 30, 2015 | 16.03 | 16.03 | 15.89 | 15.93 | 554,711 | -0.07(-0.44%) |
Dec 29, 2015 | 15.95 | 16.05 | 15.94 | 16.00 | 184,855 | +0.18(+1.15%) |
Dec 28, 2015 | 15.84 | 15.88 | 15.80 | 15.82 | 128,287 | -0.09(-0.55%) |
Dec 24, 2015 | 15.93 | 15.91 | 15.91 | 15.91 | 69,106 | +0.03(+0.20%) |
Dec 23, 2015 | 15.78 | 15.91 | 15.72 | 15.88 | 150,973 | +0.16(+1.00%) |
Dec 22, 2015 | 15.69 | 15.80 | 15.67 | 15.72 | 93,825 | +0.00(+0.00%) |
Dec 21, 2015 | 15.47 | 15.83 | 15.47 | 15.72 | 82,906 | +0.09(+0.56%) |
Dec 18, 2015 | 15.40 | 15.79 | 15.40 | 15.63 | 118,346 | +0.17(+1.12%) |
Dec 17, 2015 | 15.65 | 15.65 | 15.42 | 15.46 | 81,704 | -0.23(-1.44%) |
Dec 16, 2015 | 15.73 | 15.82 | 15.63 | 15.68 | 72,784 | -0.02(-0.12%) |
Dec 15, 2015 | 15.77 | 15.81 | 15.68 | 15.70 | 213,105 | -0.06(-0.35%) |
Dec 14, 2015 | 15.81 | 15.85 | 15.75 | 15.76 | 89,957 | -0.15(-0.94%) |
Dec 11, 2015 | 16.13 | 16.13 | 15.88 | 15.91 | 53,988 | -0.09(-0.59%) |
Dec 10, 2015 | 15.91 | 16.08 | 15.91 | 16.00 | 63,375 | -0.06(-0.39%) |
Dec 09, 2015 | 16.15 | 16.21 | 15.99 | 16.06 | 73,440 | +0.05(+0.30%) |
Dec 08, 2015 | 16.10 | 16.16 | 16.00 | 16.02 | 61,555 | -0.10(-0.64%) |
Dec 07, 2015 | 16.40 | 16.40 | 16.11 | 16.12 | 191,706 | -0.34(-2.06%) |
Dec 04, 2015 | 16.50 | 16.54 | 16.44 | 16.46 | 69,722 | +0.02(+0.14%) |
Dec 03, 2015 | 16.32 | 16.53 | 16.32 | 16.44 | 221,395 | +0.15(+0.92%) |
Dec 02, 2015 | 16.45 | 16.45 | 16.28 | 16.29 | 113,436 | -0.23(-1.38%) |
Dec 01, 2015 | 16.46 | 16.55 | 16.40 | 16.51 | 97,306 | +0.07(+0.43%) |
Nov 30, 2015 | 16.55 | 16.55 | 16.42 | 16.44 | 25,906 | -0.07(-0.43%) |
Nov 27, 2015 | 16.63 | 17.56 | 16.10 | 16.51 | 40,153 | -0.14(-0.85%) |
Nov 25, 2015 | 16.55 | 16.66 | 16.66 | 16.66 | 32,080 | +0.05(+0.28%) |
Nov 24, 2015 | 17.03 | 17.03 | 16.57 | 16.61 | 51,071 | +0.11(+0.67%) |
Nov 23, 2015 | 16.40 | 16.59 | 16.40 | 16.50 | 87,361 | -0.02(-0.10%) |
Nov 20, 2015 | 16.66 | 16.66 | 16.50 | 16.51 | 50,935 | -0.06(-0.33%) |
Nov 19, 2015 | 16.51 | 16.63 | 16.51 | 16.57 | 32,005 | +0.10(+0.62%) |
Nov 18, 2015 | 16.55 | 16.55 | 16.40 | 16.47 | 201,378 | -0.06(-0.38%) |
Nov 17, 2015 | 16.61 | 16.62 | 16.48 | 16.53 | 50,509 | -0.06(-0.38%) |
Nov 16, 2015 | 16.64 | 16.64 | 16.51 | 16.59 | 73,211 | -0.06(-0.38%) |
Nov 13, 2015 | 16.72 | 16.72 | 16.61 | 16.66 | 91,233 | -0.09(-0.57%) |
Nov 12, 2015 | 16.69 | 16.81 | 16.69 | 16.75 | 40,044 | -0.04(-0.26%) |
Nov 11, 2015 | 16.83 | 16.84 | 16.74 | 16.79 | 62,968 | +0.05(+0.31%) |
Nov 10, 2015 | 16.63 | 16.87 | 16.63 | 16.74 | 83,893 | -0.02(-0.09%) |
Nov 09, 2015 | 16.95 | 16.96 | 16.73 | 16.76 | 64,209 | -0.24(-1.44%) |
Nov 06, 2015 | 17.00 | 17.08 | 16.98 | 17.00 | 44,368 | -0.16(-0.92%) |
Nov 05, 2015 | 17.21 | 17.27 | 17.13 | 17.16 | 40,193 | -0.08(-0.46%) |
Nov 04, 2015 | 17.48 | 17.48 | 17.24 | 17.24 | 131,803 | -0.24(-1.40%) |
Nov 03, 2015 | 17.47 | 17.53 | 17.45 | 17.48 | 224,604 | +0.09(+0.50%) |