Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.71 | 17.71 | 17.42 | 17.45 | 18,121 | -0.16(-0.91%) |
Jan 28, 2016 | 17.40 | 17.66 | 17.32 | 17.61 | 8,569 | +0.33(+1.91%) |
Jan 27, 2016 | 17.22 | 17.40 | 17.22 | 17.28 | 3,389 | -0.11(-0.63%) |
Jan 26, 2016 | 17.21 | 17.44 | 17.21 | 17.39 | 5,720 | +0.12(+0.69%) |
Jan 25, 2016 | 17.34 | 17.44 | 17.25 | 17.27 | 3,027 | +0.01(+0.06%) |
Jan 22, 2016 | 17.30 | 17.38 | 17.21 | 17.26 | 4,324 | +0.12(+0.70%) |
Jan 21, 2016 | 16.95 | 17.34 | 16.95 | 17.14 | 13,968 | +0.19(+1.12%) |
Jan 20, 2016 | 17.01 | 17.02 | 16.90 | 16.95 | 8,805 | -0.19(-1.11%) |
Jan 19, 2016 | 17.46 | 17.46 | 17.14 | 17.14 | 6,841 | -0.11(-0.64%) |
Jan 18, 2016 | 17.64 | 17.64 | 17.21 | 17.25 | 5,120 | -0.07(-0.40%) |
Jan 15, 2016 | 17.41 | 17.45 | 17.31 | 17.32 | 8,900 | -0.36(-2.04%) |
Jan 14, 2016 | 17.72 | 17.75 | 17.68 | 17.68 | 4,000 | -0.12(-0.67%) |
Jan 13, 2016 | 17.72 | 17.80 | 17.61 | 17.80 | 9,896 | -0.05(-0.28%) |
Jan 12, 2016 | 17.89 | 17.89 | 17.80 | 17.85 | 8,033 | +0.08(+0.45%) |
Jan 11, 2016 | 17.68 | 17.81 | 17.68 | 17.77 | 4,911 | +0.05(+0.28%) |
Jan 08, 2016 | 17.85 | 17.85 | 17.72 | 17.72 | 3,172 | +0.04(+0.23%) |
Jan 07, 2016 | 17.89 | 17.89 | 17.68 | 17.68 | 7,107 | -0.08(-0.45%) |
Jan 06, 2016 | 17.90 | 17.91 | 17.76 | 17.76 | 2,045 | -0.19(-1.06%) |
Jan 05, 2016 | 17.86 | 17.95 | 17.85 | 17.95 | 5,338 | +0.14(+0.79%) |
Jan 04, 2016 | 17.80 | 17.82 | 17.80 | 17.81 | 3,013 | -0.01(-0.06%) |
Dec 31, 2015 | 17.82 | 17.82 | 17.82 | 0 | +0.02(+0.11%) | |
Dec 30, 2015 | 17.77 | 17.80 | 17.77 | 17.80 | 1,208 | +0.00(+0.00%) |
Dec 29, 2015 | 17.85 | 17.85 | 17.75 | 17.80 | 4,230 | -0.05(-0.28%) |
Dec 24, 2015 | 17.85 | 17.85 | 17.85 | 0 | +0.06(+0.34%) | |
Dec 23, 2015 | 17.76 | 17.85 | 17.76 | 17.79 | 7,398 | +0.04(+0.23%) |
Dec 22, 2015 | 17.80 | 17.80 | 17.65 | 17.75 | 8,137 | +0.05(+0.28%) |
Dec 21, 2015 | 17.72 | 17.75 | 17.70 | 17.70 | 935 | -0.09(-0.51%) |
Dec 18, 2015 | 17.73 | 17.79 | 17.70 | 17.79 | 24,430 | +0.07(+0.40%) |
Dec 17, 2015 | 17.75 | 17.76 | 17.71 | 17.72 | 8,120 | +0.02(+0.11%) |
Dec 16, 2015 | 17.71 | 17.74 | 17.67 | 17.70 | 11,158 | -0.05(-0.28%) |
Dec 15, 2015 | 17.75 | 17.75 | 17.69 | 17.75 | 3,544 | +0.09(+0.51%) |
Dec 14, 2015 | 17.71 | 17.75 | 17.64 | 17.66 | 5,003 | -0.14(-0.79%) |
Dec 11, 2015 | 17.83 | 17.84 | 17.80 | 17.80 | 1,461 | -0.02(-0.11%) |
Dec 10, 2015 | 17.83 | 17.85 | 17.82 | 17.82 | 1,107 | -0.08(-0.45%) |
Dec 09, 2015 | 17.89 | 17.90 | 17.82 | 17.90 | 3,330 | +0.00(+0.00%) |
Dec 08, 2015 | 17.92 | 17.95 | 17.90 | 17.90 | 16,470 | -0.05(-0.28%) |
Dec 07, 2015 | 17.96 | 18.01 | 17.86 | 17.95 | 5,391 | -0.01(-0.06%) |
Dec 04, 2015 | 18.00 | 18.00 | 17.95 | 17.96 | 5,181 | -0.06(-0.33%) |
Dec 03, 2015 | 18.05 | 18.05 | 17.97 | 18.02 | 4,490 | -0.06(-0.33%) |
Dec 02, 2015 | 18.11 | 18.11 | 18.08 | 18.08 | 5,116 | +0.05(+0.28%) |
Dec 01, 2015 | 18.06 | 18.09 | 18.02 | 18.03 | 4,984 | -0.03(-0.17%) |
Nov 30, 2015 | 18.12 | 18.16 | 18.05 | 18.06 | 14,104 | -0.06(-0.33%) |
Nov 27, 2015 | 18.10 | 18.13 | 18.04 | 18.12 | 7,840 | +0.10(+0.55%) |
Nov 26, 2015 | 18.05 | 18.10 | 18.01 | 18.02 | 6,915 | -0.08(-0.44%) |
Nov 25, 2015 | 18.03 | 18.11 | 18.03 | 18.10 | 17,025 | +0.02(+0.11%) |
Nov 24, 2015 | 18.08 | 18.08 | 18.05 | 18.08 | 2,660 | +0.00(+0.00%) |
Nov 23, 2015 | 18.00 | 18.08 | 9,412 | -0.02(-0.11%) | ||
Nov 20, 2015 | 18.01 | 18.10 | 18.01 | 18.10 | 15,869 | -0.02(-0.11%) |
Nov 19, 2015 | 18.10 | 18.12 | 18.09 | 18.12 | 13,299 | -0.06(-0.33%) |
Nov 18, 2015 | 18.09 | 18.18 | 18.09 | 18.18 | 2,610 | +0.11(+0.61%) |
Nov 17, 2015 | 18.08 | 18.11 | 18.05 | 18.07 | 27,765 | -0.11(-0.61%) |
Nov 16, 2015 | 18.17 | 18.18 | 18.11 | 18.18 | 2,400 | +0.05(+0.28%) |
Nov 13, 2015 | 18.05 | 18.13 | 18.01 | 18.13 | 4,982 | +0.01(+0.06%) |
Nov 12, 2015 | 17.98 | 18.12 | 17.98 | 18.12 | 0 | +0.02(+0.11%) |
Nov 11, 2015 | 18.08 | 18.10 | 18.08 | 18.10 | 320 | +0.01(+0.06%) |
Nov 10, 2015 | 18.00 | 18.09 | 17.98 | 18.09 | 13,360 | +0.00(+0.00%) |
Nov 09, 2015 | 18.02 | 18.09 | 18.01 | 18.09 | 5,270 | -0.01(-0.06%) |
Nov 06, 2015 | 18.02 | 18.10 | 18.01 | 18.10 | 4,745 | +0.09(+0.50%) |
Nov 05, 2015 | 18.12 | 18.12 | 18.01 | 18.01 | 6,809 | -0.01(-0.06%) |
Nov 04, 2015 | 18.03 | 18.05 | 18.02 | 18.02 | 2,864 | +0.01(+0.06%) |
Nov 03, 2015 | 18.10 | 18.11 | 18.00 | 18.01 | 1,341 | +0.01(+0.06%) |