Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.53 | 15.69 | 15.46 | 15.63 | 16,659 | +0.19(+1.21%) |
Jan 28, 2016 | 15.40 | 15.50 | 15.39 | 15.44 | 7,540 | +0.15(+0.98%) |
Jan 27, 2016 | 15.31 | 15.41 | 15.27 | 15.29 | 4,251 | -0.02(-0.12%) |
Jan 26, 2016 | 15.15 | 15.35 | 15.15 | 15.31 | 4,326 | +0.21(+1.40%) |
Jan 25, 2016 | 15.14 | 15.19 | 15.09 | 15.10 | 14,088 | -0.12(-0.78%) |
Jan 22, 2016 | 15.21 | 15.26 | 15.20 | 15.21 | 8,501 | +0.31(+2.07%) |
Jan 21, 2016 | 14.84 | 14.95 | 14.76 | 14.91 | 10,039 | -0.02(-0.13%) |
Jan 20, 2016 | 15.06 | 15.06 | 14.75 | 14.93 | 56,445 | -0.30(-1.97%) |
Jan 19, 2016 | 15.33 | 15.33 | 15.16 | 15.22 | 18,267 | -0.12(-0.80%) |
Jan 15, 2016 | 15.64 | 15.35 | 15.35 | 15.35 | 24,610 | -0.49(-3.12%) |
Jan 14, 2016 | 15.78 | 15.84 | 15.71 | 15.84 | 46,441 | +0.12(+0.75%) |
Jan 13, 2016 | 15.95 | 15.95 | 15.68 | 15.72 | 8,023 | -0.22(-1.38%) |
Jan 12, 2016 | 15.95 | 15.95 | 15.79 | 15.94 | 27,425 | +0.16(+1.01%) |
Jan 11, 2016 | 15.98 | 15.98 | 15.73 | 15.79 | 11,105 | -0.02(-0.12%) |
Jan 08, 2016 | 16.08 | 16.08 | 15.80 | 15.80 | 22,299 | -0.13(-0.79%) |
Jan 07, 2016 | 15.91 | 16.02 | 15.89 | 15.93 | 33,471 | -0.10(-0.62%) |
Jan 06, 2016 | 16.02 | 16.13 | 16.02 | 16.03 | 47,603 | -0.29(-1.77%) |
Jan 05, 2016 | 16.31 | 16.32 | 16.24 | 16.32 | 4,595 | -0.05(-0.31%) |
Jan 04, 2016 | 16.49 | 16.49 | 16.18 | 16.37 | 30,287 | -0.19(-1.16%) |
Dec 31, 2015 | 16.58 | 16.56 | 16.56 | 16.56 | 10,700 | -0.11(-0.67%) |
Dec 30, 2015 | 16.78 | 16.78 | 16.66 | 16.67 | 41,067 | -0.15(-0.91%) |
Dec 29, 2015 | 16.75 | 16.86 | 16.74 | 16.83 | 23,299 | +0.07(+0.41%) |
Dec 28, 2015 | 16.78 | 16.85 | 16.74 | 16.76 | 44,656 | -0.07(-0.40%) |
Dec 24, 2015 | 16.78 | 16.82 | 16.82 | 16.82 | 15,251 | +0.02(+0.11%) |
Dec 23, 2015 | 16.66 | 16.81 | 16.66 | 16.81 | 10,281 | +0.09(+0.56%) |
Dec 22, 2015 | 16.56 | 16.71 | 16.56 | 16.71 | 9,151 | +0.22(+1.35%) |
Dec 21, 2015 | 16.45 | 16.63 | 16.44 | 16.49 | 32,762 | -0.03(-0.16%) |
Dec 18, 2015 | 16.54 | 16.68 | 16.52 | 16.52 | 26,978 | -0.12(-0.72%) |
Dec 17, 2015 | 16.79 | 16.79 | 16.60 | 16.64 | 6,398 | -0.13(-0.79%) |
Dec 16, 2015 | 16.64 | 16.90 | 16.60 | 16.77 | 13,017 | +0.23(+1.41%) |
Dec 15, 2015 | 16.48 | 16.55 | 16.48 | 16.54 | 16,481 | +0.06(+0.34%) |
Dec 14, 2015 | 16.46 | 16.49 | 16.39 | 16.48 | 63,186 | +0.00(+0.00%) |
Dec 11, 2015 | 16.69 | 16.72 | 16.48 | 16.48 | 37,315 | -0.27(-1.61%) |
Dec 10, 2015 | 16.76 | 16.81 | 16.71 | 16.75 | 27,211 | +0.02(+0.11%) |
Dec 09, 2015 | 16.88 | 16.91 | 16.69 | 16.73 | 30,499 | -0.02(-0.11%) |
Dec 08, 2015 | 16.76 | 16.81 | 16.71 | 16.75 | 60,853 | -0.24(-1.42%) |
Dec 07, 2015 | 16.94 | 17.03 | 16.93 | 16.99 | 21,691 | -0.16(-0.92%) |
Dec 04, 2015 | 17.11 | 17.22 | 17.01 | 17.15 | 11,562 | +0.08(+0.49%) |
Dec 03, 2015 | 17.06 | 17.11 | 17.01 | 17.07 | 15,224 | +0.25(+1.49%) |
Dec 02, 2015 | 16.83 | 16.88 | 16.79 | 16.81 | 19,002 | -0.16(-0.93%) |
Dec 01, 2015 | 16.97 | 17.05 | 16.92 | 16.97 | 26,824 | +0.04(+0.22%) |
Nov 30, 2015 | 17.25 | 17.25 | 16.92 | 16.94 | 19,378 | -0.10(-0.60%) |
Nov 27, 2015 | 17.18 | 17.18 | 17.02 | 17.04 | 3,031 | -0.02(-0.11%) |
Nov 25, 2015 | 17.10 | 17.06 | 17.06 | 17.06 | 4,618 | -0.10(-0.60%) |
Nov 24, 2015 | 17.06 | 17.22 | 17.05 | 17.16 | 40,231 | -0.06(-0.32%) |
Nov 23, 2015 | 17.32 | 17.32 | 17.18 | 17.21 | 8,091 | -0.10(-0.58%) |
Nov 20, 2015 | 17.49 | 17.49 | 17.31 | 17.31 | 5,019 | -0.12(-0.71%) |
Nov 19, 2015 | 17.39 | 17.47 | 17.36 | 17.44 | 12,387 | +0.07(+0.43%) |
Nov 18, 2015 | 17.21 | 17.36 | 17.21 | 17.36 | 9,128 | +0.27(+1.58%) |
Nov 17, 2015 | 17.24 | 17.24 | 17.09 | 17.09 | 10,639 | -0.02(-0.11%) |
Nov 16, 2015 | 16.95 | 17.11 | 16.91 | 17.11 | 21,598 | +0.14(+0.80%) |
Nov 13, 2015 | 16.90 | 16.99 | 16.89 | 16.98 | 17,008 | -0.11(-0.63%) |
Nov 12, 2015 | 17.13 | 17.20 | 17.08 | 17.08 | 7,403 | -0.22(-1.29%) |
Nov 11, 2015 | 17.37 | 17.37 | 17.27 | 17.31 | 9,965 | +0.07(+0.38%) |
Nov 10, 2015 | 17.13 | 17.32 | 17.13 | 17.24 | 10,391 | +0.00(+0.00%) |
Nov 09, 2015 | 17.30 | 17.31 | 17.20 | 17.24 | 30,954 | -0.20(-1.17%) |
Nov 06, 2015 | 17.32 | 17.45 | 17.27 | 17.45 | 84,459 | -0.07(-0.43%) |
Nov 05, 2015 | 17.60 | 17.62 | 17.49 | 17.52 | 22,332 | -0.07(-0.42%) |
Nov 04, 2015 | 17.79 | 17.79 | 17.59 | 17.60 | 6,311 | -0.27(-1.51%) |
Nov 03, 2015 | 17.68 | 17.89 | 17.68 | 17.87 | 19,562 | +0.05(+0.26%) |