Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.98 | 18.98 | 18.98 | 0 | +0.48(+2.59%) | |
Jan 28, 2016 | 18.75 | 18.75 | 18.50 | 18.50 | 1,100 | -0.06(-0.32%) |
Jan 27, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 1,601 | -0.16(-0.85%) |
Jan 26, 2016 | 18.71 | 18.72 | 18.71 | 18.72 | 220 | +0.22(+1.19%) |
Jan 25, 2016 | 18.45 | 18.50 | 18.45 | 18.50 | 117,076 | +0.45(+2.49%) |
Jan 21, 2016 | 18.05 | 18.05 | 18.05 | 18 | +0.28(+1.58%) | |
Jan 20, 2016 | 17.90 | 17.90 | 17.58 | 17.77 | 3,118 | -0.28(-1.55%) |
Jan 19, 2016 | 18.30 | 18.30 | 18.04 | 18.05 | 910 | +0.17(+0.95%) |
Jan 18, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 100 | -0.79(-4.23%) |
Jan 14, 2016 | 18.67 | 18.67 | 18.67 | 2 | -0.05(-0.27%) | |
Jan 13, 2016 | 18.75 | 18.75 | 18.72 | 18.72 | 300 | +0.25(+1.35%) |
Jan 11, 2016 | 18.47 | 18.47 | 18.47 | 51 | -0.28(-1.49%) | |
Jan 08, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 187 | +0.19(+1.02%) |
Jan 07, 2016 | 18.72 | 18.72 | 18.52 | 18.56 | 27,502 | -0.52(-2.73%) |
Jan 06, 2016 | 19.17 | 19.17 | 19.08 | 19.08 | 894 | -0.43(-2.20%) |
Jan 05, 2016 | 19.43 | 19.51 | 19.43 | 19.51 | 1,086 | +0.21(+1.09%) |
Jan 04, 2016 | 19.39 | 19.39 | 19.30 | 19.30 | 702 | -0.34(-1.73%) |
Dec 31, 2015 | 19.64 | 19.64 | 19.64 | 0 | -0.11(-0.56%) | |
Dec 30, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 | -0.16(-0.80%) |
Dec 29, 2015 | 19.92 | 19.92 | 19.91 | 19.91 | 654 | +0.06(+0.30%) |
Dec 23, 2015 | 19.85 | 19.85 | 19.85 | 0 | +0.55(+2.85%) | |
Dec 22, 2015 | 19.30 | 19.30 | 19.30 | 19.30 | 840 | +0.11(+0.57%) |
Dec 21, 2015 | 19.19 | 19.19 | 19.19 | 19.19 | 1,221 | -0.02(-0.10%) |
Dec 18, 2015 | 19.30 | 19.30 | 19.21 | 19.21 | 1,757 | -0.24(-1.23%) |
Dec 17, 2015 | 19.55 | 19.55 | 19.44 | 19.45 | 23,540 | -0.07(-0.36%) |
Dec 16, 2015 | 19.38 | 19.52 | 19.23 | 19.52 | 1,000 | +0.43(+2.25%) |
Dec 15, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 300 | +0.31(+1.65%) |
Dec 14, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 325 | -0.32(-1.68%) |
Dec 11, 2015 | 19.11 | 19.11 | 19.10 | 19.10 | 450 | -0.30(-1.55%) |
Dec 10, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 1,005 | -0.02(-0.10%) |
Dec 09, 2015 | 19.58 | 19.58 | 19.42 | 19.42 | 2,240 | -0.08(-0.41%) |
Dec 08, 2015 | 19.58 | 19.60 | 19.50 | 19.50 | 7,764 | -0.42(-2.11%) |
Dec 07, 2015 | 20.09 | 20.09 | 19.87 | 19.92 | 846 | -0.18(-0.90%) |
Dec 04, 2015 | 19.87 | 20.10 | 19.87 | 20.10 | 2,346 | +0.22(+1.11%) |
Dec 03, 2015 | 20.20 | 20.20 | 19.88 | 19.88 | 2,350 | -0.58(-2.83%) |
Dec 02, 2015 | 20.65 | 20.65 | 20.46 | 20.46 | 2,150 | -0.15(-0.73%) |
Dec 01, 2015 | 20.60 | 20.61 | 20.58 | 20.61 | 2,080 | +0.06(+0.29%) |
Nov 30, 2015 | 20.55 | 20.55 | 20.53 | 20.55 | 1,250 | +0.07(+0.34%) |
Nov 26, 2015 | 20.48 | 20.48 | 20.48 | 0 | -0.08(-0.39%) | |
Nov 25, 2015 | 20.51 | 20.56 | 20.50 | 20.56 | 27,592 | +0.22(+1.08%) |
Nov 24, 2015 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | -0.12(-0.59%) |
Nov 23, 2015 | 20.59 | 20.59 | 20.46 | 20.46 | 450 | -0.15(-0.73%) |
Nov 20, 2015 | 20.66 | 20.66 | 20.61 | 20.61 | 315 | +0.04(+0.19%) |
Nov 19, 2015 | 20.64 | 20.65 | 20.42 | 20.57 | 13,687 | +0.25(+1.23%) |
Nov 17, 2015 | 20.32 | 20.32 | 20.32 | 120 | +0.31(+1.55%) | |
Nov 13, 2015 | 20.01 | 20.01 | 20.01 | 131 | -0.25(-1.23%) | |
Nov 12, 2015 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.20(-0.98%) |
Nov 11, 2015 | 20.46 | 20.46 | 20.46 | 20.46 | 100 | +0.07(+0.34%) |
Nov 10, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 700 | -0.09(-0.44%) |
Nov 09, 2015 | 20.52 | 20.52 | 20.48 | 20.48 | 1,435 | -0.10(-0.49%) |
Nov 06, 2015 | 20.76 | 20.76 | 20.58 | 20.58 | 2,228 | -0.02(-0.10%) |
Nov 05, 2015 | 20.66 | 20.66 | 20.60 | 20.60 | 500 | -0.02(-0.10%) |