Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.71 | 16.96 | 16.64 | 16.96 | 406,593 | +0.33(+2.01%) |
Jan 28, 2016 | 16.85 | 16.88 | 16.56 | 16.63 | 85,177 | -0.14(-0.85%) |
Jan 27, 2016 | 16.91 | 16.93 | 16.66 | 16.77 | 90,629 | -0.30(-1.77%) |
Jan 26, 2016 | 16.81 | 17.07 | 16.80 | 17.07 | 92,158 | +0.37(+2.19%) |
Jan 25, 2016 | 16.79 | 16.98 | 16.71 | 16.71 | 62,863 | -0.12(-0.71%) |
Jan 22, 2016 | 16.51 | 16.89 | 16.50 | 16.83 | 84,969 | +0.44(+2.67%) |
Jan 21, 2016 | 16.33 | 16.60 | 16.29 | 16.39 | 59,738 | +0.10(+0.64%) |
Jan 20, 2016 | 16.61 | 16.61 | 15.94 | 16.28 | 104,118 | -0.45(-2.71%) |
Jan 19, 2016 | 16.75 | 16.82 | 16.67 | 16.74 | 589,959 | +0.10(+0.62%) |
Jan 15, 2016 | 16.67 | 16.63 | 16.63 | 16.63 | 56,637 | -0.12(-0.71%) |
Jan 14, 2016 | 16.80 | 16.89 | 16.67 | 16.75 | 60,599 | -0.03(-0.19%) |
Jan 13, 2016 | 17.02 | 17.18 | 16.78 | 16.79 | 53,150 | -0.24(-1.40%) |
Jan 12, 2016 | 17.27 | 17.27 | 16.95 | 17.02 | 75,782 | -0.14(-0.83%) |
Jan 11, 2016 | 17.09 | 17.25 | 17.09 | 17.17 | 106,907 | +0.11(+0.65%) |
Jan 08, 2016 | 17.37 | 17.40 | 17.03 | 17.06 | 63,923 | -0.25(-1.47%) |
Jan 07, 2016 | 17.41 | 17.49 | 17.29 | 17.31 | 165,776 | -0.33(-1.85%) |
Jan 06, 2016 | 17.62 | 17.65 | 17.54 | 17.64 | 90,152 | -0.07(-0.40%) |
Jan 05, 2016 | 17.36 | 17.76 | 17.36 | 17.71 | 106,208 | +0.33(+1.93%) |
Jan 04, 2016 | 17.44 | 17.46 | 17.22 | 17.38 | 680,818 | -0.21(-1.18%) |
Dec 31, 2015 | 17.74 | 17.58 | 17.58 | 17.58 | 64,549 | -0.15(-0.85%) |
Dec 30, 2015 | 17.81 | 17.82 | 17.73 | 17.73 | 56,705 | -0.07(-0.38%) |
Dec 29, 2015 | 17.62 | 17.81 | 17.62 | 17.80 | 47,540 | +0.20(+1.13%) |
Dec 28, 2015 | 17.45 | 17.60 | 17.42 | 17.60 | 104,368 | +0.09(+0.52%) |
Dec 24, 2015 | 17.53 | 17.51 | 17.51 | 17.51 | 21,348 | -0.01(-0.05%) |
Dec 23, 2015 | 17.42 | 17.52 | 17.39 | 17.52 | 49,545 | +0.17(+1.00%) |
Dec 22, 2015 | 17.33 | 17.45 | 17.32 | 17.34 | 39,693 | +0.07(+0.41%) |
Dec 21, 2015 | 17.33 | 17.34 | 17.17 | 17.27 | 39,420 | +0.08(+0.46%) |
Dec 18, 2015 | 17.36 | 17.36 | 17.20 | 17.20 | 100,506 | -0.22(-1.27%) |
Dec 17, 2015 | 17.45 | 17.48 | 17.37 | 17.42 | 43,017 | -0.06(-0.36%) |
Dec 16, 2015 | 17.20 | 17.52 | 17.20 | 17.48 | 56,157 | +0.34(+1.98%) |
Dec 15, 2015 | 17.01 | 17.24 | 17.01 | 17.14 | 47,308 | +0.19(+1.12%) |
Dec 14, 2015 | 16.88 | 16.97 | 16.77 | 16.95 | 78,263 | +0.06(+0.37%) |
Dec 11, 2015 | 16.82 | 16.95 | 16.79 | 16.89 | 79,865 | -0.02(-0.13%) |
Dec 10, 2015 | 17.02 | 17.12 | 16.90 | 16.91 | 26,713 | -0.12(-0.70%) |
Dec 09, 2015 | 17.12 | 17.20 | 17.00 | 17.03 | 36,708 | -0.11(-0.64%) |
Dec 08, 2015 | 17.09 | 17.19 | 17.05 | 17.14 | 84,492 | -0.01(-0.05%) |
Dec 07, 2015 | 17.14 | 17.20 | 17.08 | 17.15 | 35,697 | -0.05(-0.27%) |
Dec 04, 2015 | 16.93 | 17.21 | 16.93 | 17.20 | 86,308 | +0.32(+1.91%) |
Dec 03, 2015 | 17.09 | 17.13 | 16.83 | 16.87 | 57,510 | -0.26(-1.52%) |
Dec 02, 2015 | 17.41 | 17.48 | 17.12 | 17.13 | 92,473 | -0.36(-2.07%) |
Dec 01, 2015 | 17.30 | 17.51 | 17.30 | 17.49 | 69,699 | +0.22(+1.28%) |
Nov 30, 2015 | 17.45 | 17.49 | 17.22 | 17.27 | 167,017 | -0.13(-0.77%) |
Nov 27, 2015 | 17.23 | 17.45 | 17.23 | 17.41 | 18,204 | +0.15(+0.88%) |
Nov 25, 2015 | 17.20 | 17.26 | 17.26 | 17.26 | 133,175 | +0.09(+0.51%) |
Nov 24, 2015 | 17.13 | 17.20 | 17.03 | 17.17 | 65,619 | -0.08(-0.48%) |
Nov 23, 2015 | 17.20 | 17.30 | 17.20 | 17.25 | 52,104 | +0.02(+0.14%) |
Nov 20, 2015 | 17.07 | 17.23 | 17.07 | 17.23 | 46,406 | +0.19(+1.11%) |
Nov 19, 2015 | 16.97 | 17.10 | 16.96 | 17.04 | 41,738 | +0.07(+0.42%) |
Nov 18, 2015 | 16.82 | 16.97 | 16.74 | 16.97 | 149,854 | +0.17(+0.98%) |
Nov 17, 2015 | 16.77 | 16.94 | 16.76 | 16.80 | 82,112 | +0.02(+0.09%) |
Nov 16, 2015 | 16.58 | 16.79 | 16.58 | 16.79 | 93,527 | +0.17(+1.04%) |
Nov 13, 2015 | 16.82 | 16.89 | 16.61 | 16.61 | 40,688 | -0.20(-1.22%) |
Nov 12, 2015 | 16.89 | 16.93 | 16.78 | 16.82 | 41,556 | -0.11(-0.65%) |
Nov 11, 2015 | 16.92 | 16.97 | 16.86 | 16.93 | 46,820 | +0.02(+0.09%) |
Nov 10, 2015 | 16.79 | 16.92 | 16.78 | 16.91 | 54,005 | +0.20(+1.23%) |
Nov 09, 2015 | 16.92 | 16.94 | 16.60 | 16.71 | 317,286 | -0.31(-1.85%) |
Nov 06, 2015 | 17.37 | 17.37 | 16.91 | 17.02 | 364,571 | -0.55(-3.14%) |
Nov 05, 2015 | 17.63 | 17.63 | 17.41 | 17.57 | 60,184 | +0.08(+0.45%) |
Nov 04, 2015 | 17.66 | 17.66 | 17.44 | 17.49 | 42,093 | -0.07(-0.38%) |
Nov 03, 2015 | 17.68 | 17.68 | 17.51 | 17.56 | 127,847 | -0.18(-1.00%) |