Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 857 | +0.08(+0.48%) |
Jan 28, 2016 | 16.04 | 16.04 | 15.51 | 15.51 | 896 | -0.98(-5.92%) |
Jan 27, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 239 | -0.04(-0.23%) |
Jan 26, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 217 | -0.33(-1.95%) |
Jan 25, 2016 | 16.83 | 16.87 | 16.83 | 16.86 | 532 | +0.04(+0.22%) |
Jan 22, 2016 | 16.82 | 16.91 | 16.81 | 16.82 | 16,522 | +0.33(+1.99%) |
Jan 21, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 134 | +0.09(+0.57%) |
Jan 20, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 159 | -0.14(-0.82%) |
Jan 19, 2016 | 16.90 | 16.90 | 16.53 | 16.53 | 1,164 | +0.11(+0.66%) |
Jan 15, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 212 | -0.18(-1.07%) |
Jan 14, 2016 | 16.43 | 16.60 | 15.94 | 16.60 | 1,869 | +0.14(+0.86%) |
Jan 13, 2016 | 17.31 | 17.47 | 16.46 | 16.46 | 2,521 | -1.04(-5.95%) |
Jan 12, 2016 | 16.94 | 17.51 | 16.94 | 17.51 | 892 | +0.67(+3.96%) |
Jan 11, 2016 | 17.82 | 17.82 | 16.84 | 16.84 | 1,470 | -0.91(-5.13%) |
Jan 08, 2016 | 18.11 | 18.11 | 17.75 | 17.75 | 644 | -0.14(-0.79%) |
Jan 07, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 106 | -0.52(-2.83%) |
Jan 06, 2016 | 18.83 | 18.83 | 18.41 | 18.41 | 340 | -0.71(-3.69%) |
Jan 05, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 216 | +0.21(+1.13%) |
Jan 04, 2016 | 18.85 | 18.91 | 18.85 | 18.90 | 616 | -0.78(-3.98%) |
Dec 31, 2015 | 19.63 | 19.69 | 19.69 | 19.69 | 638 | -0.03(-0.17%) |
Dec 30, 2015 | 19.75 | 19.86 | 19.72 | 19.72 | 8,358 | -0.02(-0.10%) |
Dec 29, 2015 | 19.69 | 19.75 | 19.69 | 19.74 | 3,195 | +0.19(+0.96%) |
Dec 28, 2015 | 19.52 | 19.57 | 19.50 | 19.55 | 2,885 | -0.08(-0.41%) |
Dec 24, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 106 | +0.16(+0.84%) |
Dec 23, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | +0.22(+1.12%) |
Dec 22, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 107 | +0.08(+0.39%) |
Dec 21, 2015 | 18.90 | 19.18 | 18.90 | 19.18 | 1,357 | +0.12(+0.64%) |
Dec 18, 2015 | 19.13 | 19.13 | 19.05 | 19.05 | 631 | -0.17(-0.88%) |
Dec 17, 2015 | 19.23 | 19.23 | 19.22 | 19.22 | 258 | +0.39(+2.07%) |
Dec 16, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 287 | +0.15(+0.83%) |
Dec 15, 2015 | 18.40 | 18.68 | 18.40 | 18.68 | 958 | +0.60(+3.32%) |
Dec 14, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 113 | -0.23(-1.28%) |
Dec 11, 2015 | 18.78 | 18.78 | 18.29 | 18.31 | 4,858 | -0.46(-2.45%) |
Dec 10, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 107 | +0.27(+1.47%) |
Dec 09, 2015 | 18.60 | 18.60 | 18.50 | 18.50 | 212 | -0.26(-1.40%) |
Dec 08, 2015 | 18.33 | 18.79 | 18.33 | 18.76 | 1,923 | +0.28(+1.49%) |
Dec 07, 2015 | 18.47 | 18.49 | 18.47 | 18.49 | 928 | -0.46(-2.45%) |
Dec 04, 2015 | 18.68 | 18.95 | 18.68 | 18.95 | 426 | +0.35(+1.87%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.60 | 18.60 | 441 | -0.38(-1.98%) |
Dec 02, 2015 | 19.18 | 19.18 | 18.98 | 18.98 | 556 | -0.35(-1.80%) |
Dec 01, 2015 | 19.33 | 19.33 | 19.33 | 19.33 | 110 | -0.09(-0.46%) |
Nov 30, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 110 | -0.18(-0.94%) |
Nov 27, 2015 | 19.58 | 19.60 | 19.58 | 19.60 | 771 | +0.47(+2.45%) |
Nov 25, 2015 | 19.13 | 19.13 | 19.13 | 19.13 | 212 | +0.07(+0.34%) |
Nov 24, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 135 | +0.05(+0.25%) |
Nov 23, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 730 | +0.10(+0.55%) |
Nov 20, 2015 | 18.89 | 18.91 | 18.89 | 18.91 | 566 | -0.03(-0.15%) |
Nov 19, 2015 | 18.96 | 18.96 | 18.87 | 18.94 | 3,897 | -0.17(-0.91%) |
Nov 18, 2015 | 19.04 | 19.12 | 19.04 | 19.12 | 789 | +0.60(+3.22%) |
Nov 17, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 106 | +0.19(+1.03%) |
Nov 16, 2015 | 18.38 | 18.38 | 18.33 | 18.33 | 445 | -0.26(-1.41%) |
Nov 13, 2015 | 18.45 | 18.65 | 18.45 | 18.59 | 719 | +0.03(+0.15%) |
Nov 12, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 106 | -0.22(-1.15%) |
Nov 11, 2015 | 18.84 | 18.84 | 18.78 | 18.78 | 214 | -0.12(-0.65%) |
Nov 10, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 163 | -0.01(-0.08%) |
Nov 09, 2015 | 18.88 | 18.92 | 18.88 | 18.92 | 340 | +0.14(+0.73%) |
Nov 06, 2015 | 18.81 | 18.81 | 18.77 | 18.78 | 1,357 | -0.21(-1.09%) |
Nov 05, 2015 | 19.06 | 19.06 | 18.99 | 18.99 | 385 | -0.36(-1.85%) |
Nov 04, 2015 | 19.36 | 19.36 | 19.17 | 19.35 | 1,047 | +0.10(+0.54%) |
Nov 03, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 426 | +0.15(+0.79%) |