Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.55 | 16.69 | 16.35 | 16.64 | 684,394 | +0.11(+0.68%) |
Jan 28, 2016 | 16.70 | 16.80 | 16.47 | 16.53 | 864,673 | -0.05(-0.29%) |
Jan 27, 2016 | 16.11 | 16.65 | 16.10 | 16.57 | 975,544 | +0.28(+1.71%) |
Jan 26, 2016 | 15.99 | 16.37 | 15.94 | 16.30 | 1,099,680 | +0.38(+2.42%) |
Jan 25, 2016 | 15.71 | 16.22 | 15.71 | 15.91 | 2,141,645 | +0.07(+0.43%) |
Jan 22, 2016 | 15.76 | 15.98 | 15.65 | 15.84 | 901,781 | +0.29(+1.86%) |
Jan 21, 2016 | 15.33 | 15.73 | 15.21 | 15.55 | 603,436 | +0.29(+1.90%) |
Jan 20, 2016 | 15.29 | 15.38 | 14.93 | 15.26 | 1,217,318 | -0.29(-1.84%) |
Jan 19, 2016 | 15.51 | 15.88 | 15.30 | 15.55 | 1,086,408 | -0.02(-0.13%) |
Jan 15, 2016 | 15.32 | 15.57 | 15.57 | 15.57 | 778,161 | -0.09(-0.54%) |
Jan 14, 2016 | 15.38 | 15.75 | 15.10 | 15.65 | 894,448 | +0.33(+2.13%) |
Jan 13, 2016 | 15.54 | 15.86 | 15.22 | 15.33 | 829,855 | -0.21(-1.36%) |
Jan 12, 2016 | 15.50 | 15.75 | 15.42 | 15.54 | 656,310 | +0.17(+1.07%) |
Jan 11, 2016 | 15.51 | 15.63 | 15.26 | 15.37 | 694,035 | -0.08(-0.54%) |
Jan 08, 2016 | 15.50 | 15.64 | 15.30 | 15.46 | 765,687 | +0.02(+0.15%) |
Jan 07, 2016 | 15.64 | 15.76 | 15.37 | 15.43 | 632,651 | -0.49(-3.06%) |
Jan 06, 2016 | 15.85 | 15.96 | 15.77 | 15.92 | 356,647 | -0.14(-0.89%) |
Jan 05, 2016 | 16.26 | 16.26 | 16.03 | 16.06 | 408,937 | -0.16(-1.01%) |
Jan 04, 2016 | 16.10 | 16.36 | 15.93 | 16.23 | 809,138 | -0.10(-0.58%) |
Dec 31, 2015 | 16.52 | 16.32 | 16.32 | 16.32 | 690,361 | -0.26(-1.54%) |
Dec 30, 2015 | 16.77 | 16.91 | 16.55 | 16.58 | 241,482 | -0.24(-1.44%) |
Dec 29, 2015 | 16.54 | 16.84 | 16.54 | 16.82 | 458,020 | +0.34(+2.07%) |
Dec 28, 2015 | 16.60 | 16.61 | 16.29 | 16.48 | 265,394 | -0.20(-1.20%) |
Dec 24, 2015 | 16.61 | 16.68 | 16.68 | 16.68 | 183,528 | -0.01(-0.06%) |
Dec 23, 2015 | 16.68 | 16.81 | 16.61 | 16.69 | 394,727 | +0.12(+0.70%) |
Dec 22, 2015 | 16.29 | 16.62 | 16.23 | 16.57 | 600,752 | +0.30(+1.82%) |
Dec 21, 2015 | 16.36 | 16.50 | 16.10 | 16.28 | 446,664 | +0.04(+0.27%) |
Dec 18, 2015 | 16.18 | 16.36 | 16.17 | 16.23 | 1,182,941 | -0.01(-0.04%) |
Dec 17, 2015 | 16.28 | 16.41 | 16.21 | 16.24 | 512,576 | -0.05(-0.31%) |
Dec 16, 2015 | 16.23 | 16.38 | 16.20 | 16.29 | 649,932 | +0.12(+0.76%) |
Dec 15, 2015 | 15.93 | 16.24 | 15.81 | 16.17 | 540,807 | +0.30(+1.91%) |
Dec 14, 2015 | 16.06 | 16.17 | 15.77 | 15.87 | 714,640 | -0.22(-1.40%) |
Dec 11, 2015 | 16.15 | 16.25 | 15.98 | 16.09 | 962,571 | -0.17(-1.03%) |
Dec 10, 2015 | 16.14 | 16.36 | 16.03 | 16.26 | 568,886 | +0.13(+0.80%) |
Dec 09, 2015 | 16.24 | 16.28 | 16.01 | 16.13 | 886,884 | -0.16(-0.98%) |
Dec 08, 2015 | 16.22 | 16.38 | 16.01 | 16.29 | 341,621 | -0.10(-0.62%) |
Dec 07, 2015 | 16.55 | 16.63 | 16.27 | 16.39 | 403,507 | -0.29(-1.74%) |
Dec 04, 2015 | 16.52 | 16.75 | 16.48 | 16.68 | 496,922 | +0.17(+1.01%) |
Dec 03, 2015 | 16.73 | 16.77 | 16.45 | 16.51 | 628,798 | -0.16(-0.98%) |
Dec 02, 2015 | 16.72 | 16.81 | 16.62 | 16.68 | 732,053 | -0.09(-0.51%) |
Dec 01, 2015 | 16.49 | 16.85 | 16.49 | 16.76 | 1,003,547 | +0.26(+1.59%) |
Nov 30, 2015 | 16.51 | 16.57 | 16.35 | 16.50 | 871,444 | +0.07(+0.42%) |
Nov 27, 2015 | 16.35 | 16.54 | 16.25 | 16.43 | 313,599 | +0.04(+0.27%) |
Nov 25, 2015 | 16.22 | 16.39 | 16.39 | 16.39 | 530,618 | +0.17(+1.07%) |
Nov 24, 2015 | 16.14 | 16.27 | 16.04 | 16.21 | 438,539 | +0.14(+0.88%) |
Nov 23, 2015 | 16.15 | 16.17 | 15.87 | 16.07 | 670,281 | -0.03(-0.19%) |
Nov 20, 2015 | 16.09 | 16.25 | 16.01 | 16.10 | 600,457 | +0.00(+0.00%) |
Nov 19, 2015 | 15.93 | 16.18 | 15.93 | 16.10 | 669,388 | +0.18(+1.14%) |
Nov 18, 2015 | 15.55 | 15.94 | 15.54 | 15.92 | 780,142 | +0.41(+2.65%) |
Nov 17, 2015 | 15.48 | 15.61 | 15.43 | 15.51 | 657,588 | +0.06(+0.37%) |
Nov 16, 2015 | 15.10 | 15.49 | 15.09 | 15.45 | 620,394 | +0.30(+1.98%) |
Nov 13, 2015 | 15.17 | 15.29 | 14.99 | 15.15 | 783,365 | -0.07(-0.47%) |
Nov 12, 2015 | 15.07 | 15.27 | 14.97 | 15.22 | 640,682 | +0.10(+0.69%) |
Nov 11, 2015 | 15.29 | 15.32 | 15.11 | 15.12 | 653,629 | -0.13(-0.84%) |
Nov 10, 2015 | 15.21 | 15.32 | 15.10 | 15.25 | 538,252 | +0.00(+0.02%) |
Nov 09, 2015 | 15.67 | 15.69 | 15.18 | 15.24 | 1,048,472 | -0.44(-2.80%) |
Nov 06, 2015 | 15.88 | 15.92 | 15.58 | 15.68 | 811,873 | -0.26(-1.63%) |
Nov 05, 2015 | 15.93 | 16.07 | 15.86 | 15.94 | 646,980 | +0.02(+0.11%) |
Nov 04, 2015 | 15.95 | 16.11 | 15.83 | 15.92 | 875,949 | -0.09(-0.59%) |
Nov 03, 2015 | 15.79 | 16.08 | 15.74 | 16.02 | 761,613 | +0.22(+1.39%) |