Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.52 | 14.95 | 14.52 | 14.95 | 6,800 | +0.62(+4.33%) |
Jan 28, 2016 | 13.99 | 14.45 | 13.99 | 14.33 | 11,515 | +0.08(+0.55%) |
Jan 27, 2016 | 14.31 | 14.47 | 14.21 | 14.25 | 7,647 | -0.05(-0.34%) |
Jan 26, 2016 | 14.20 | 14.30 | 14.18 | 14.30 | 3,126 | -0.05(-0.36%) |
Jan 22, 2016 | 14.44 | 14.35 | 14.35 | 14.35 | 180 | +0.12(+0.85%) |
Jan 21, 2016 | 14.28 | 14.34 | 14.15 | 14.23 | 6,057 | +0.04(+0.28%) |
Jan 20, 2016 | 13.60 | 14.26 | 13.55 | 14.19 | 197,890 | +0.01(+0.07%) |
Jan 19, 2016 | 14.59 | 14.38 | 13.98 | 14.18 | 3,933 | -0.20(-1.37%) |
Jan 15, 2016 | 14.25 | 14.38 | 14.38 | 14.38 | 2,946 | -0.30(-2.01%) |
Jan 14, 2016 | 14.59 | 14.76 | 14.49 | 14.68 | 1,771 | +0.26(+1.78%) |
Jan 13, 2016 | 14.93 | 14.97 | 14.39 | 14.42 | 21,968 | -0.48(-3.24%) |
Jan 12, 2016 | 15.04 | 15.04 | 14.73 | 14.90 | 15,214 | +0.00(+0.00%) |
Jan 11, 2016 | 15.06 | 15.08 | 14.74 | 14.90 | 7,523 | -0.24(-1.59%) |
Jan 08, 2016 | 15.25 | 15.25 | 15.04 | 15.14 | 1,985 | +0.00(+0.03%) |
Jan 07, 2016 | 15.43 | 15.43 | 15.14 | 15.14 | 11,403 | -0.60(-3.82%) |
Jan 06, 2016 | 15.69 | 15.87 | 15.69 | 15.74 | 152,577 | -0.16(-0.99%) |
Jan 05, 2016 | 15.79 | 15.90 | 15.76 | 15.90 | 6,018 | -0.01(-0.06%) |
Jan 04, 2016 | 15.73 | 15.91 | 15.73 | 15.91 | 1,719 | -0.34(-2.12%) |
Dec 31, 2015 | 16.40 | 16.25 | 16.25 | 16.25 | 22,857 | -0.25(-1.49%) |
Dec 30, 2015 | 16.59 | 16.59 | 16.49 | 16.50 | 6,413 | -0.11(-0.65%) |
Dec 29, 2015 | 16.53 | 16.63 | 16.48 | 16.61 | 77,253 | +0.08(+0.48%) |
Dec 28, 2015 | 16.64 | 16.64 | 16.42 | 16.53 | 18,196 | -0.18(-1.06%) |
Dec 24, 2015 | 16.65 | 16.70 | 16.70 | 16.70 | 1,117 | +0.06(+0.35%) |
Dec 23, 2015 | 16.47 | 16.65 | 16.47 | 16.65 | 8,787 | +0.40(+2.46%) |
Dec 22, 2015 | 16.09 | 16.27 | 16.02 | 16.25 | 14,845 | +0.26(+1.60%) |
Dec 21, 2015 | 16.05 | 16.17 | 15.98 | 15.99 | 68,627 | -0.11(-0.67%) |
Dec 18, 2015 | 16.18 | 16.29 | 16.10 | 16.10 | 4,498 | -0.28(-1.74%) |
Dec 17, 2015 | 16.63 | 16.63 | 16.37 | 16.38 | 4,883 | -0.22(-1.30%) |
Dec 16, 2015 | 16.45 | 16.63 | 16.40 | 16.60 | 7,405 | +0.31(+1.92%) |
Dec 15, 2015 | 16.26 | 16.29 | 16.26 | 16.29 | 5,092 | +0.17(+1.04%) |
Dec 14, 2015 | 16.21 | 16.21 | 16.10 | 16.12 | 3,323 | -0.12(-0.72%) |
Dec 11, 2015 | 16.40 | 16.40 | 16.24 | 16.24 | 2,071 | -0.51(-3.05%) |
Dec 10, 2015 | 16.74 | 16.76 | 16.74 | 16.75 | 2,597 | +0.10(+0.59%) |
Dec 09, 2015 | 16.90 | 16.94 | 16.61 | 16.65 | 11,209 | -0.13(-0.76%) |
Dec 08, 2015 | 16.79 | 16.90 | 16.74 | 16.78 | 16,601 | -0.27(-1.57%) |
Dec 07, 2015 | 17.20 | 17.20 | 17.03 | 17.04 | 3,183 | -0.46(-2.62%) |
Dec 04, 2015 | 17.36 | 17.51 | 17.36 | 17.50 | 150,288 | +0.08(+0.48%) |
Dec 03, 2015 | 17.62 | 17.72 | 17.41 | 17.42 | 1,363 | -0.16(-0.92%) |
Dec 02, 2015 | 17.81 | 17.85 | 17.55 | 17.58 | 6,003 | -0.19(-1.05%) |
Dec 01, 2015 | 17.70 | 17.77 | 17.63 | 17.77 | 10,860 | +0.12(+0.70%) |
Nov 30, 2015 | 17.64 | 17.69 | 17.64 | 17.64 | 3,614 | +0.20(+1.15%) |
Nov 27, 2015 | 17.44 | 17.44 | 17.44 | 17.44 | 228 | +0.06(+0.34%) |
Nov 25, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 101 | +0.05(+0.28%) |
Nov 24, 2015 | 17.02 | 17.34 | 17.01 | 17.34 | 4,193 | +0.28(+1.67%) |
Nov 23, 2015 | 17.07 | 17.12 | 17.02 | 17.05 | 35,856 | -0.02(-0.12%) |
Nov 20, 2015 | 17.13 | 17.14 | 17.07 | 17.07 | 6,000 | +0.13(+0.75%) |
Nov 19, 2015 | 16.98 | 16.98 | 16.94 | 16.94 | 2,385 | -0.05(-0.29%) |
Nov 18, 2015 | 16.75 | 16.99 | 16.75 | 16.99 | 6,629 | +0.38(+2.30%) |
Nov 17, 2015 | 16.66 | 16.73 | 16.61 | 16.61 | 4,074 | -0.09(-0.53%) |
Nov 16, 2015 | 16.59 | 16.72 | 16.59 | 16.70 | 15,939 | +0.22(+1.36%) |
Nov 13, 2015 | 16.30 | 16.64 | 16.30 | 16.47 | 4,753 | +0.04(+0.25%) |
Nov 12, 2015 | 16.60 | 16.60 | 16.41 | 16.43 | 4,409 | -0.40(-2.39%) |
Nov 11, 2015 | 16.83 | 16.89 | 16.70 | 16.84 | 8,243 | +0.05(+0.32%) |
Nov 10, 2015 | 16.74 | 16.81 | 16.74 | 16.78 | 2,537 | +0.11(+0.68%) |
Nov 09, 2015 | 16.69 | 16.69 | 16.62 | 16.67 | 2,040 | -0.26(-1.51%) |
Nov 06, 2015 | 16.68 | 16.92 | 16.68 | 16.92 | 4,451 | +0.00(+0.00%) |
Nov 05, 2015 | 16.79 | 16.96 | 16.79 | 16.92 | 4,062 | +0.11(+0.64%) |
Nov 04, 2015 | 16.94 | 16.94 | 16.82 | 16.82 | 3,133 | -0.11(-0.64%) |
Nov 03, 2015 | 16.79 | 16.95 | 16.79 | 16.92 | 30,418 | +0.09(+0.55%) |