Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.40 | 15.81 | 15.40 | 15.80 | 1,397 | +0.30(+1.93%) |
Jan 28, 2016 | 15.60 | 15.60 | 15.51 | 15.51 | 325 | -0.11(-0.72%) |
Jan 27, 2016 | 15.98 | 15.98 | 15.62 | 15.62 | 2,610 | -0.45(-2.81%) |
Jan 26, 2016 | 16.15 | 16.15 | 16.07 | 16.07 | 432 | -0.27(-1.65%) |
Jan 25, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 595 | -0.06(-0.37%) |
Jan 22, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 212 | +0.18(+1.14%) |
Jan 21, 2016 | 16.36 | 16.36 | 16.22 | 16.22 | 364 | +0.84(+5.46%) |
Jan 20, 2016 | 15.61 | 15.67 | 15.38 | 15.38 | 2,901 | -0.48(-3.00%) |
Jan 19, 2016 | 16.76 | 16.76 | 15.85 | 15.85 | 6,113 | -0.54(-3.32%) |
Jan 15, 2016 | 16.71 | 16.40 | 16.40 | 16.40 | 5,410 | -0.65(-3.81%) |
Jan 14, 2016 | 16.92 | 17.05 | 16.68 | 17.05 | 1,138 | -0.33(-1.93%) |
Jan 13, 2016 | 17.58 | 17.58 | 17.38 | 17.38 | 560 | +0.10(+0.56%) |
Jan 12, 2016 | 17.35 | 17.59 | 17.29 | 17.29 | 11,046 | +0.00(+0.02%) |
Jan 11, 2016 | 17.92 | 17.92 | 17.28 | 17.28 | 1,284 | -0.40(-2.26%) |
Jan 08, 2016 | 17.68 | 17.69 | 17.68 | 17.68 | 4,254 | -0.18(-1.02%) |
Jan 07, 2016 | 18.40 | 18.40 | 17.83 | 17.86 | 3,133 | -0.70(-3.76%) |
Jan 06, 2016 | 18.62 | 18.63 | 18.56 | 18.56 | 2,151 | -0.22(-1.15%) |
Jan 05, 2016 | 18.90 | 18.90 | 18.72 | 18.78 | 1,566 | +0.12(+0.67%) |
Jan 04, 2016 | 19.08 | 19.08 | 18.63 | 18.65 | 3,511 | -0.62(-3.19%) |
Dec 31, 2015 | 19.34 | 19.27 | 19.27 | 19.27 | 3,126 | -0.20(-1.03%) |
Dec 30, 2015 | 19.65 | 19.65 | 19.47 | 19.47 | 2,050 | -0.11(-0.58%) |
Dec 29, 2015 | 19.41 | 19.59 | 19.36 | 19.58 | 4,487 | +0.36(+1.87%) |
Dec 28, 2015 | 19.13 | 19.22 | 19.13 | 19.22 | 999 | -0.15(-0.75%) |
Dec 24, 2015 | 19.39 | 19.37 | 19.37 | 19.37 | 3,006 | +0.09(+0.47%) |
Dec 23, 2015 | 19.34 | 19.34 | 19.28 | 19.28 | 879 | +0.15(+0.81%) |
Dec 22, 2015 | 19.18 | 19.18 | 19.05 | 19.12 | 2,413 | +0.11(+0.60%) |
Dec 21, 2015 | 19.06 | 19.06 | 19.01 | 19.01 | 1,022 | +0.00(+0.01%) |
Dec 18, 2015 | 19.19 | 19.19 | 18.97 | 19.01 | 3,611 | -0.16(-0.85%) |
Dec 17, 2015 | 19.44 | 19.44 | 19.17 | 19.17 | 2,725 | +0.06(+0.33%) |
Dec 16, 2015 | 19.17 | 19.17 | 19.11 | 19.11 | 4,831 | -0.02(-0.13%) |
Dec 15, 2015 | 19.01 | 19.15 | 19.01 | 19.13 | 10,316 | +0.36(+1.91%) |
Dec 14, 2015 | 19.01 | 19.01 | 18.77 | 18.77 | 5,601 | -0.12(-0.65%) |
Dec 11, 2015 | 19.42 | 19.42 | 18.90 | 18.90 | 4,026 | -0.51(-2.64%) |
Dec 10, 2015 | 19.42 | 19.43 | 19.40 | 19.41 | 1,211 | -0.12(-0.63%) |
Dec 09, 2015 | 19.42 | 19.53 | 19.42 | 19.53 | 2,132 | +0.02(+0.10%) |
Dec 08, 2015 | 18.96 | 19.52 | 18.96 | 19.51 | 9,625 | +0.19(+0.99%) |
Dec 07, 2015 | 19.58 | 19.58 | 19.29 | 19.32 | 7,024 | -0.20(-1.00%) |
Dec 04, 2015 | 19.27 | 19.51 | 19.27 | 19.51 | 1,561 | +0.22(+1.14%) |
Dec 03, 2015 | 19.79 | 19.90 | 19.27 | 19.29 | 9,166 | -0.38(-1.94%) |
Dec 02, 2015 | 19.72 | 19.73 | 19.68 | 19.68 | 2,802 | +0.03(+0.17%) |
Dec 01, 2015 | 19.70 | 19.70 | 19.51 | 19.64 | 8,369 | +0.19(+0.96%) |
Nov 30, 2015 | 19.59 | 19.59 | 19.42 | 19.46 | 2,719 | +0.05(+0.25%) |
Nov 27, 2015 | 19.57 | 19.57 | 19.41 | 19.41 | 553 | -0.02(-0.13%) |
Nov 25, 2015 | 19.36 | 19.43 | 19.43 | 19.43 | 3,320 | +0.17(+0.89%) |
Nov 24, 2015 | 19.25 | 19.26 | 19.00 | 19.26 | 7,320 | +0.08(+0.44%) |
Nov 23, 2015 | 19.14 | 19.18 | 19.14 | 19.18 | 812 | -0.01(-0.06%) |
Nov 20, 2015 | 19.29 | 19.29 | 19.19 | 19.19 | 912 | +0.03(+0.17%) |
Nov 19, 2015 | 18.90 | 19.16 | 18.90 | 19.16 | 768 | +0.31(+1.64%) |
Nov 18, 2015 | 18.61 | 18.85 | 18.61 | 18.85 | 1,688 | +0.30(+1.60%) |
Nov 17, 2015 | 18.55 | 18.55 | 18.55 | 18.55 | 270 | +0.10(+0.55%) |
Nov 16, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 188 | +0.08(+0.42%) |
Nov 13, 2015 | 18.70 | 18.70 | 18.36 | 18.37 | 3,917 | -0.36(-1.90%) |
Nov 12, 2015 | 19.07 | 19.07 | 18.73 | 18.73 | 1,025 | -0.33(-1.74%) |
Nov 11, 2015 | 19.42 | 19.42 | 19.00 | 19.06 | 1,559 | +0.17(+0.90%) |
Nov 10, 2015 | 19.14 | 19.14 | 18.89 | 18.89 | 5,097 | -0.18(-0.94%) |
Nov 09, 2015 | 19.19 | 19.19 | 19.03 | 19.07 | 2,151 | -0.24(-1.26%) |
Nov 06, 2015 | 19.11 | 19.31 | 19.07 | 19.31 | 2,916 | +0.27(+1.41%) |
Nov 05, 2015 | 18.94 | 19.04 | 18.93 | 19.04 | 661 | -0.22(-1.14%) |
Nov 04, 2015 | 19.27 | 19.27 | 19.23 | 19.26 | 1,271 | +0.17(+0.89%) |
Nov 03, 2015 | 19.16 | 19.16 | 19.09 | 19.09 | 808 | +0.37(+1.95%) |