Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.03 | 16.04 | 16.04 | 16.04 | 1,874 | +0.25(+1.57%) |
Jan 27, 2016 | 15.88 | 16.02 | 15.79 | 15.79 | 2 | -0.33(-2.04%) |
Jan 26, 2016 | 16.05 | 16.13 | 15.99 | 16.12 | 19,006 | -0.61(-3.64%) |
Jan 25, 2016 | 16.85 | 16.88 | 16.73 | 16.73 | 2,029 | -0.34(-1.97%) |
Jan 22, 2016 | 17.00 | 17.06 | 17.00 | 17.06 | 3,498 | +0.22(+1.28%) |
Jan 20, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 1,374 | -0.35(-2.03%) |
Jan 19, 2016 | 16.95 | 17.24 | 16.95 | 17.19 | 1,109 | -0.01(-0.07%) |
Jan 14, 2016 | 16.98 | 17.21 | 17.21 | 17.21 | 499 | +0.42(+2.52%) |
Jan 13, 2016 | 17.07 | 17.07 | 16.73 | 16.78 | 15,526 | -0.93(-5.26%) |
Jan 12, 2016 | 17.70 | 17.72 | 17.70 | 17.72 | 499 | +0.25(+1.41%) |
Jan 11, 2016 | 17.39 | 17.48 | 17.17 | 17.47 | 5,831 | -0.46(-2.54%) |
Jan 08, 2016 | 18.04 | 18.04 | 17.93 | 17.93 | 756 | +0.05(+0.27%) |
Jan 07, 2016 | 17.77 | 18.29 | 17.77 | 17.88 | 12,914 | -1.33(-6.92%) |
Jan 06, 2016 | 19.21 | 19.25 | 19.21 | 19.21 | 2,249 | +0.21(+1.09%) |
Jan 05, 2016 | 18.99 | 19.00 | 18.98 | 19.00 | 1,558 | +0.49(+2.64%) |
Jan 04, 2016 | 19.41 | 19.41 | 18.41 | 18.51 | 6,860 | -1.84(-9.05%) |
Dec 31, 2015 | 20.35 | 20.35 | 20.35 | 20.35 | 874 | -0.17(-0.81%) |
Dec 30, 2015 | 20.75 | 20.75 | 20.51 | 20.52 | 1,304 | -0.09(-0.43%) |
Dec 29, 2015 | 20.31 | 20.61 | 20.31 | 20.61 | 1,368 | +0.10(+0.51%) |
Dec 28, 2015 | 20.41 | 20.50 | 20.41 | 20.50 | 312 | -0.58(-2.73%) |
Dec 24, 2015 | 21.05 | 21.08 | 21.08 | 21.08 | 1,749 | -0.18(-0.87%) |
Dec 23, 2015 | 21.38 | 21.38 | 21.26 | 21.26 | 2,790 | -0.12(-0.56%) |
Dec 22, 2015 | 21.25 | 21.38 | 21.25 | 21.38 | 636 | +0.27(+1.27%) |
Dec 21, 2015 | 21.13 | 21.13 | 21.11 | 21.11 | 249 | +0.48(+2.34%) |
Dec 17, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 499 | +0.34(+1.70%) |
Dec 16, 2015 | 20.50 | 20.50 | 20.21 | 20.29 | 3,840 | -0.50(-2.41%) |
Dec 14, 2015 | 20.74 | 20.79 | 20.79 | 20.79 | 999 | +0.58(+2.88%) |
Dec 10, 2015 | 20.33 | 20.33 | 20.18 | 20.21 | 12 | -0.19(-0.92%) |
Dec 09, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 268 | -0.24(-1.15%) |
Dec 07, 2015 | 20.65 | 20.70 | 20.62 | 20.63 | 133 | -0.25(-1.20%) |
Dec 04, 2015 | 20.91 | 20.91 | 20.88 | 20.88 | 512 | +0.00(+0.01%) |
Dec 03, 2015 | 21.03 | 21.03 | 20.87 | 20.88 | 1,260 | -0.09(-0.42%) |
Dec 02, 2015 | 21.05 | 21.05 | 20.96 | 20.97 | 636 | +0.59(+2.91%) |
Dec 01, 2015 | 20.40 | 20.46 | 20.34 | 20.37 | 1,457 | +0.14(+0.67%) |
Nov 30, 2015 | 20.06 | 20.24 | 20.06 | 20.24 | 2,035 | +0.22(+1.09%) |
Nov 27, 2015 | 20.38 | 20.63 | 19.92 | 20.02 | 13,606 | -1.29(-6.06%) |
Nov 25, 2015 | 21.31 | 21.31 | 21.31 | 21.31 | 499 | +0.13(+0.60%) |
Nov 24, 2015 | 21.09 | 21.18 | 21.09 | 21.18 | 586 | +0.04(+0.17%) |
Nov 23, 2015 | 21.15 | 21.15 | 21.15 | 21.15 | 586 | -0.24(-1.14%) |
Nov 20, 2015 | 21.40 | 21.40 | 21.39 | 21.39 | 2,354 | +0.18(+0.83%) |
Nov 19, 2015 | 21.31 | 21.31 | 21.21 | 21.21 | 2,540 | +0.19(+0.88%) |
Nov 18, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 874 | -0.11(-0.50%) |
Nov 17, 2015 | 21.15 | 21.24 | 21.13 | 21.13 | 2,431 | -0.09(-0.45%) |
Nov 16, 2015 | 21.25 | 21.25 | 21.21 | 21.23 | 484 | +0.85(+4.15%) |
Nov 13, 2015 | 20.99 | 20.99 | 20.38 | 20.38 | 624 | -0.84(-3.95%) |
Nov 12, 2015 | 21.28 | 21.28 | 21.20 | 21.22 | 1,955 | -0.39(-1.81%) |
Nov 11, 2015 | 21.70 | 21.70 | 21.61 | 21.61 | 1,349 | +0.14(+0.67%) |
Nov 10, 2015 | 21.41 | 21.47 | 21.41 | 21.47 | 1,698 | +0.14(+0.64%) |
Nov 09, 2015 | 21.49 | 21.53 | 21.33 | 21.33 | 5,841 | -0.07(-0.34%) |
Nov 06, 2015 | 21.06 | 21.41 | 21.06 | 21.41 | 4,349 | +0.53(+2.53%) |
Nov 05, 2015 | 20.78 | 20.88 | 20.78 | 20.88 | 1,986 | +0.33(+1.60%) |
Nov 04, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 989 | +0.99(+5.07%) |
Nov 03, 2015 | 19.56 | 19.56 | 19.56 | 19.56 | 2,824 | -0.14(-0.69%) |
Nov 02, 2015 | 19.56 | 19.69 | 19.56 | 19.69 | 1,212 | -0.13(-0.65%) |
Oct 29, 2015 | 19.76 | 19.84 | 19.76 | 19.82 | 62 | +0.22(+1.14%) |
Oct 28, 2015 | 20.29 | 20.29 | 19.60 | 19.60 | 29,759 | -0.59(-2.93%) |
Oct 27, 2015 | 20.25 | 20.27 | 20.17 | 20.19 | 16,244 | -0.07(-0.34%) |
Oct 26, 2015 | 20.71 | 20.71 | 20.25 | 20.26 | 2,784 | -0.37(-1.80%) |
Oct 23, 2015 | 20.84 | 20.84 | 20.63 | 20.63 | 4,173 | +0.38(+1.90%) |
Oct 22, 2015 | 20.24 | 20.25 | 20.24 | 20.25 | 249 | +0.68(+3.48%) |
Oct 21, 2015 | 19.57 | 19.61 | 19.56 | 19.57 | 1,293 | -0.82(-4.04%) |