Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.39 | 17.44 | 17.35 | 17.43 | 7,986 | +0.05(+0.29%) |
Jan 28, 2016 | 17.48 | 17.48 | 17.30 | 17.38 | 5,636 | -0.27(-1.53%) |
Jan 27, 2016 | 17.55 | 17.66 | 17.51 | 17.65 | 7,872 | +0.14(+0.82%) |
Jan 26, 2016 | 17.53 | 17.53 | 17.48 | 17.51 | 2,519 | -0.03(-0.16%) |
Jan 25, 2016 | 17.47 | 17.54 | 17.37 | 17.54 | 12,824 | +0.07(+0.43%) |
Jan 22, 2016 | 17.62 | 17.62 | 17.42 | 17.46 | 7,328 | -0.05(-0.29%) |
Jan 21, 2016 | 17.39 | 17.59 | 17.39 | 17.51 | 1,951 | +0.07(+0.40%) |
Jan 20, 2016 | 17.42 | 17.45 | 17.36 | 17.44 | 8,440 | -0.07(-0.38%) |
Jan 19, 2016 | 17.55 | 17.58 | 17.51 | 17.51 | 2,988 | +0.06(+0.32%) |
Jan 15, 2016 | 17.39 | 17.45 | 17.45 | 17.45 | 1,800 | -0.07(-0.40%) |
Jan 14, 2016 | 17.46 | 17.52 | 17.46 | 17.52 | 2,704 | -0.01(-0.08%) |
Jan 13, 2016 | 17.57 | 17.57 | 17.48 | 17.53 | 7,943 | +0.04(+0.25%) |
Jan 12, 2016 | 17.18 | 17.64 | 17.18 | 17.49 | 25,566 | +0.24(+1.39%) |
Jan 11, 2016 | 17.32 | 17.34 | 17.19 | 17.25 | 18,014 | -0.08(-0.46%) |
Jan 08, 2016 | 17.39 | 17.42 | 17.31 | 17.33 | 22,296 | +0.01(+0.06%) |
Jan 07, 2016 | 17.18 | 17.35 | 17.18 | 17.32 | 11,035 | +0.05(+0.32%) |
Jan 06, 2016 | 17.12 | 17.32 | 17.09 | 17.26 | 12,762 | +0.07(+0.41%) |
Jan 05, 2016 | 17.25 | 17.34 | 17.16 | 17.19 | 6,095 | -0.04(-0.21%) |
Jan 04, 2016 | 17.25 | 17.25 | 16.95 | 17.23 | 91,243 | -0.10(-0.58%) |
Dec 31, 2015 | 17.36 | 17.33 | 17.33 | 17.33 | 3,400 | -0.11(-0.63%) |
Dec 30, 2015 | 17.38 | 17.47 | 17.36 | 17.44 | 12,286 | +0.05(+0.30%) |
Dec 29, 2015 | 17.40 | 17.40 | 17.32 | 17.39 | 5,333 | +0.07(+0.40%) |
Dec 28, 2015 | 17.37 | 17.38 | 17.30 | 17.32 | 1,436 | -0.20(-1.15%) |
Dec 24, 2015 | 17.60 | 17.52 | 17.52 | 17.52 | 900 | -0.14(-0.82%) |
Dec 23, 2015 | 17.76 | 17.76 | 17.66 | 17.66 | 1,265 | -0.12(-0.65%) |
Dec 22, 2015 | 17.90 | 17.90 | 17.78 | 17.78 | 2,323 | -0.05(-0.28%) |
Dec 21, 2015 | 17.92 | 17.92 | 17.80 | 17.83 | 4,539 | -0.09(-0.49%) |
Dec 18, 2015 | 17.70 | 17.92 | 17.70 | 17.92 | 4,327 | +0.33(+1.90%) |
Dec 17, 2015 | 17.22 | 17.58 | 17.13 | 17.58 | 11,045 | +0.27(+1.58%) |
Dec 16, 2015 | 17.39 | 17.39 | 17.21 | 17.31 | 3,581 | -0.13(-0.74%) |
Dec 15, 2015 | 17.52 | 17.52 | 17.42 | 17.44 | 3,070 | -0.12(-0.70%) |
Dec 14, 2015 | 17.54 | 17.56 | 17.54 | 17.56 | 449 | -0.01(-0.03%) |
Dec 11, 2015 | 17.87 | 17.87 | 17.56 | 17.57 | 4,007 | -0.18(-1.03%) |
Dec 10, 2015 | 17.62 | 17.86 | 17.62 | 17.75 | 3,248 | +0.09(+0.51%) |
Dec 09, 2015 | 17.73 | 17.80 | 17.55 | 17.66 | 5,664 | -0.02(-0.10%) |
Dec 08, 2015 | 17.76 | 17.78 | 17.64 | 17.68 | 4,902 | -0.20(-1.13%) |
Dec 07, 2015 | 18.25 | 18.25 | 17.76 | 17.88 | 9,305 | -0.38(-2.09%) |
Dec 04, 2015 | 18.02 | 18.26 | 17.99 | 18.26 | 11,389 | +0.17(+0.94%) |
Dec 03, 2015 | 17.87 | 18.10 | 17.84 | 18.09 | 18,784 | +0.14(+0.80%) |
Dec 02, 2015 | 17.86 | 17.96 | 17.86 | 17.95 | 7,784 | -0.00(-0.02%) |
Dec 01, 2015 | 17.81 | 17.96 | 17.81 | 17.95 | 11,816 | +0.22(+1.24%) |
Nov 30, 2015 | 17.67 | 17.78 | 17.67 | 17.73 | 22,700 | +0.13(+0.74%) |
Nov 27, 2015 | 17.55 | 17.67 | 17.55 | 17.60 | 1,663 | -0.06(-0.34%) |
Nov 25, 2015 | 17.49 | 17.66 | 17.66 | 17.66 | 8,900 | +0.19(+1.09%) |
Nov 24, 2015 | 17.48 | 17.51 | 17.46 | 17.47 | 2,363 | +0.01(+0.06%) |
Nov 23, 2015 | 17.10 | 17.46 | 17.10 | 17.46 | 7,197 | +0.16(+0.92%) |
Nov 20, 2015 | 17.29 | 17.34 | 17.28 | 17.30 | 6,054 | -0.09(-0.52%) |
Nov 19, 2015 | 17.35 | 17.39 | 17.33 | 17.39 | 4,232 | +0.11(+0.64%) |
Nov 18, 2015 | 17.44 | 17.44 | 17.25 | 17.28 | 776 | -0.14(-0.80%) |
Nov 17, 2015 | 17.38 | 17.44 | 17.37 | 17.42 | 5,043 | +0.07(+0.40%) |
Nov 16, 2015 | 17.25 | 17.35 | 17.25 | 17.35 | 4,091 | +0.09(+0.52%) |
Nov 13, 2015 | 17.28 | 17.29 | 17.25 | 17.26 | 7,756 | -0.16(-0.92%) |
Nov 12, 2015 | 17.36 | 17.42 | 17.36 | 17.42 | 2,933 | +0.14(+0.81%) |
Nov 11, 2015 | 17.26 | 17.33 | 17.18 | 17.28 | 37,777 | +0.01(+0.06%) |
Nov 10, 2015 | 17.38 | 17.38 | 17.09 | 17.27 | 30,043 | -0.18(-1.03%) |
Nov 09, 2015 | 17.45 | 17.50 | 17.45 | 17.45 | 3,629 | -0.03(-0.14%) |
Nov 06, 2015 | 17.34 | 17.48 | 17.32 | 17.48 | 3,866 | +0.04(+0.20%) |
Nov 05, 2015 | 17.64 | 17.64 | 17.40 | 17.44 | 12,330 | -0.33(-1.86%) |
Nov 04, 2015 | 17.81 | 17.81 | 17.77 | 17.77 | 4,119 | +0.07(+0.40%) |
Nov 03, 2015 | 17.61 | 17.80 | 17.61 | 17.70 | 2,100 | -0.01(-0.06%) |