Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.73 | 16.73 | 16.56 | 16.64 | 1,646 | -0.15(-0.87%) |
Jan 28, 2016 | 16.70 | 17.06 | 16.59 | 16.79 | 14,950 | -0.59(-3.39%) |
Jan 27, 2016 | 17.65 | 17.73 | 17.15 | 17.38 | 11,201 | +0.06(+0.35%) |
Jan 26, 2016 | 17.11 | 17.32 | 17.11 | 17.32 | 604 | +0.03(+0.17%) |
Jan 25, 2016 | 17.01 | 17.40 | 17.01 | 17.29 | 2,150 | -0.04(-0.23%) |
Jan 22, 2016 | 17.77 | 17.77 | 17.05 | 17.33 | 9,353 | -0.92(-5.02%) |
Jan 21, 2016 | 18.80 | 18.80 | 18.08 | 18.25 | 10,915 | -0.57(-3.03%) |
Jan 20, 2016 | 19.04 | 19.18 | 18.50 | 18.82 | 17,651 | +0.78(+4.30%) |
Jan 19, 2016 | 18.02 | 18.29 | 17.37 | 18.04 | 2,922 | +0.69(+3.98%) |
Jan 15, 2016 | 17.11 | 17.35 | 17.35 | 17.35 | 6,900 | +0.57(+3.40%) |
Jan 14, 2016 | 17.54 | 17.54 | 16.78 | 16.78 | 36,738 | -0.73(-4.17%) |
Jan 13, 2016 | 16.64 | 17.60 | 16.37 | 17.51 | 17,919 | +0.59(+3.49%) |
Jan 12, 2016 | 16.36 | 17.21 | 16.18 | 16.92 | 14,227 | +0.29(+1.74%) |
Jan 11, 2016 | 16.01 | 16.85 | 16.01 | 16.63 | 23,227 | +0.82(+5.19%) |
Jan 08, 2016 | 15.93 | 16.05 | 15.78 | 15.81 | 120,053 | -0.30(-1.86%) |
Jan 07, 2016 | 16.00 | 16.11 | 15.66 | 16.11 | 4,846 | +0.79(+5.16%) |
Jan 06, 2016 | 15.08 | 15.32 | 15.08 | 15.32 | 533 | +0.53(+3.55%) |
Jan 05, 2016 | 14.49 | 14.79 | 14.43 | 14.79 | 684 | +0.20(+1.40%) |
Jan 04, 2016 | 14.74 | 14.90 | 14.53 | 14.59 | 14,514 | -0.71(-4.64%) |
Dec 30, 2015 | 15.31 | 15.30 | 15.30 | 15.30 | 400 | +0.08(+0.53%) |
Dec 29, 2015 | 14.75 | 15.22 | 14.75 | 15.22 | 6,998 | +0.17(+1.13%) |
Dec 28, 2015 | 14.75 | 15.15 | 14.75 | 15.05 | 9,981 | +0.19(+1.28%) |
Dec 23, 2015 | 14.74 | 14.86 | 14.86 | 14.86 | 11,200 | -0.35(-2.30%) |
Dec 22, 2015 | 16.06 | 16.06 | 15.21 | 15.21 | 3,175 | -1.13(-6.92%) |
Dec 21, 2015 | 17.19 | 20.63 | 16.34 | 16.34 | 150,060 | -0.14(-0.85%) |
Dec 18, 2015 | 16.71 | 16.74 | 16.42 | 16.48 | 73,281 | -0.19(-1.14%) |
Dec 17, 2015 | 16.30 | 16.81 | 16.30 | 16.67 | 19,669 | +0.38(+2.33%) |
Dec 16, 2015 | 16.86 | 16.88 | 16.29 | 16.29 | 70,355 | -0.59(-3.50%) |
Dec 15, 2015 | 16.75 | 17.18 | 16.72 | 16.88 | 76,880 | -0.18(-1.06%) |
Dec 14, 2015 | 16.82 | 17.30 | 16.73 | 17.06 | 72,100 | +0.32(+1.92%) |
Dec 11, 2015 | 16.06 | 16.77 | 16.06 | 16.74 | 73,077 | +0.92(+5.80%) |
Dec 10, 2015 | 15.71 | 15.91 | 15.38 | 15.82 | 109,000 | +0.16(+1.02%) |
Dec 09, 2015 | 16.10 | 16.12 | 15.54 | 15.66 | 152,042 | -0.85(-5.15%) |
Dec 08, 2015 | 16.71 | 17.02 | 16.46 | 16.51 | 27,377 | -0.61(-3.56%) |
Dec 07, 2015 | 17.22 | 17.25 | 17.12 | 17.12 | 8,614 | +1.06(+6.60%) |
Dec 04, 2015 | 15.94 | 16.07 | 15.89 | 16.06 | 6,000 | +0.46(+2.95%) |
Dec 03, 2015 | 14.99 | 15.63 | 14.99 | 15.60 | 6,314 | +0.51(+3.38%) |
Dec 02, 2015 | 15.16 | 15.16 | 15.09 | 15.09 | 236 | +0.72(+5.01%) |
Nov 30, 2015 | 14.60 | 14.60 | 14.35 | 14.37 | 139 | -0.01(-0.07%) |
Nov 24, 2015 | 14.35 | 14.38 | 14.30 | 14.38 | 69 | +0.08(+0.56%) |
Nov 20, 2015 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.42(+3.03%) |
Nov 18, 2015 | 13.88 | 13.88 | 13.88 | 13.88 | 400 | -0.14(-1.00%) |
Nov 17, 2015 | 13.91 | 14.02 | 13.91 | 14.02 | 464 | +0.14(+1.01%) |
Nov 16, 2015 | 14.35 | 14.35 | 13.88 | 13.88 | 2,688 | -0.38(-2.64%) |
Nov 13, 2015 | 14.40 | 14.40 | 14.25 | 14.26 | 1,970 | -0.02(-0.11%) |
Nov 12, 2015 | 14.29 | 14.29 | 14.27 | 14.27 | 2,000 | +0.38(+2.74%) |
Nov 11, 2015 | 13.89 | 13.89 | 13.89 | 13.89 | 1,067 | +0.27(+2.00%) |
Nov 10, 2015 | 13.62 | 13.62 | 13.62 | 13.62 | 500 | -0.11(-0.80%) |
Nov 09, 2015 | 13.71 | 13.73 | 13.71 | 13.73 | 320 | +0.37(+2.77%) |
Nov 06, 2015 | 13.03 | 13.36 | 13.03 | 13.36 | 1,480 | +0.12(+0.91%) |
Nov 05, 2015 | 13.24 | 13.24 | 13.24 | 13.24 | 377 | +0.52(+4.09%) |