Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.23 | 16.40 | 16.23 | 16.33 | 7,685 | -0.07(-0.40%) |
Jan 28, 2016 | 16.28 | 16.45 | 16.27 | 16.39 | 5,839 | +0.11(+0.64%) |
Jan 27, 2016 | 16.26 | 16.37 | 16.25 | 16.29 | 6,920 | +0.00(+0.00%) |
Jan 26, 2016 | 16.18 | 16.32 | 16.18 | 16.29 | 14,915 | +0.27(+1.72%) |
Jan 25, 2016 | 16.15 | 16.15 | 15.97 | 16.02 | 9,451 | -0.16(-1.02%) |
Jan 22, 2016 | 16.16 | 16.22 | 16.05 | 16.18 | 3,461 | +0.16(+0.97%) |
Jan 21, 2016 | 15.82 | 16.04 | 15.82 | 16.02 | 8,256 | +0.20(+1.26%) |
Jan 20, 2016 | 15.68 | 15.90 | 15.55 | 15.82 | 12,438 | -0.33(-2.04%) |
Jan 19, 2016 | 16.31 | 16.33 | 16.07 | 16.16 | 5,155 | +0.17(+1.03%) |
Jan 15, 2016 | 15.99 | 15.99 | 15.99 | 0 | -0.72(-4.34%) | |
Jan 14, 2016 | 16.57 | 16.74 | 16.49 | 16.71 | 6,583 | -1.38(-7.60%) |
Jan 13, 2016 | 18.28 | 18.28 | 17.99 | 18.09 | 12,379 | -0.12(-0.66%) |
Jan 12, 2016 | 18.20 | 18.30 | 18.08 | 18.21 | 7,062 | +0.10(+0.55%) |
Jan 11, 2016 | 18.31 | 18.33 | 17.91 | 18.11 | 5,123 | +0.49(+2.78%) |
Jan 08, 2016 | 17.82 | 17.82 | 17.47 | 17.62 | 10,596 | +0.16(+0.92%) |
Jan 07, 2016 | 17.51 | 17.58 | 17.32 | 17.46 | 4,379 | -0.21(-1.17%) |
Jan 06, 2016 | 17.79 | 17.79 | 17.62 | 17.67 | 4,791 | -0.27(-1.52%) |
Jan 05, 2016 | 18.00 | 18.00 | 17.79 | 17.94 | 10,451 | -0.34(-1.86%) |
Jan 04, 2016 | 18.12 | 18.32 | 18.00 | 18.28 | 5,754 | -0.31(-1.69%) |
Dec 31, 2015 | 18.59 | 18.59 | 18.59 | 0 | -0.24(-1.27%) | |
Dec 30, 2015 | 18.90 | 18.90 | 18.80 | 18.84 | 12,631 | -0.11(-0.55%) |
Dec 29, 2015 | 18.80 | 18.94 | 18.78 | 18.94 | 6,761 | +0.17(+0.91%) |
Dec 28, 2015 | 18.64 | 18.77 | 18.64 | 18.77 | 3,559 | -0.05(-0.24%) |
Dec 24, 2015 | 18.82 | 18.82 | 18.82 | 0 | -0.06(-0.32%) | |
Dec 23, 2015 | 18.79 | 18.91 | 18.67 | 18.88 | 7,065 | +0.27(+1.42%) |
Dec 22, 2015 | 18.63 | 18.72 | 18.52 | 18.61 | 11,564 | -0.03(-0.16%) |
Dec 21, 2015 | 18.60 | 18.64 | 18.57 | 18.64 | 9,786 | -0.09(-0.48%) |
Dec 18, 2015 | 18.82 | 18.82 | 18.64 | 18.73 | 69,518 | -0.22(-1.16%) |
Dec 17, 2015 | 19.12 | 19.12 | 18.86 | 18.95 | 4,366 | -0.05(-0.26%) |
Dec 16, 2015 | 18.84 | 19.05 | 18.82 | 19.00 | 13,687 | +0.54(+2.93%) |
Dec 15, 2015 | 18.55 | 18.57 | 18.46 | 18.46 | 18,649 | +0.43(+2.38%) |
Dec 14, 2015 | 18.04 | 18.14 | 18.03 | 18.03 | 5,797 | -0.32(-1.74%) |
Dec 11, 2015 | 18.30 | 18.41 | 18.30 | 18.35 | 4,075 | -0.35(-1.87%) |
Dec 10, 2015 | 18.79 | 18.79 | 18.70 | 18.70 | 5,669 | +0.29(+1.58%) |
Dec 09, 2015 | 18.50 | 18.55 | 18.35 | 18.41 | 4,990 | -0.19(-1.02%) |
Dec 08, 2015 | 18.47 | 18.66 | 18.47 | 18.60 | 10,093 | -0.39(-2.05%) |
Dec 07, 2015 | 18.92 | 18.99 | 18.92 | 18.99 | 4,852 | +0.04(+0.21%) |
Dec 04, 2015 | 18.76 | 18.95 | 18.76 | 18.95 | 1,979 | +0.32(+1.72%) |
Dec 03, 2015 | 18.89 | 18.89 | 18.63 | 18.63 | 6,331 | -0.20(-1.06%) |
Dec 02, 2015 | 19.00 | 19.00 | 18.81 | 18.83 | 10,995 | -0.21(-1.10%) |
Dec 01, 2015 | 19.09 | 19.09 | 18.98 | 19.04 | 12,906 | -0.03(-0.16%) |
Nov 30, 2015 | 19.03 | 19.12 | 19.03 | 19.07 | 4,757 | +0.14(+0.74%) |
Nov 27, 2015 | 18.84 | 18.93 | 18.84 | 18.93 | 9,623 | +0.20(+1.07%) |
Nov 25, 2015 | 18.73 | 18.73 | 18.73 | 0 | +0.01(+0.05%) | |
Nov 24, 2015 | 18.61 | 18.72 | 18.59 | 18.72 | 3,528 | -0.16(-0.85%) |
Nov 23, 2015 | 18.82 | 18.88 | 16,172 | -0.11(-0.58%) | ||
Nov 20, 2015 | 19.09 | 19.09 | 18.96 | 18.99 | 5,549 | -0.19(-0.99%) |
Nov 19, 2015 | 19.22 | 19.25 | 19.16 | 19.18 | 3,502 | -0.11(-0.57%) |
Nov 18, 2015 | 19.16 | 19.29 | 19.10 | 19.29 | 3,201 | +0.30(+1.58%) |
Nov 17, 2015 | 19.06 | 19.10 | 18.91 | 18.99 | 7,555 | -0.01(-0.05%) |
Nov 16, 2015 | 18.83 | 19.03 | 18.83 | 19.00 | 4,669 | +0.32(+1.71%) |
Nov 13, 2015 | 18.74 | 18.77 | 18.68 | 18.68 | 10,027 | -0.32(-1.68%) |
Nov 12, 2015 | 19.05 | 19.05 | 18.99 | 19.00 | 3,722 | -0.12(-0.62%) |
Nov 11, 2015 | 19.15 | 19.15 | 19.12 | 19.12 | 3,123 | +0.29(+1.53%) |
Nov 10, 2015 | 18.80 | 18.83 | 18.71 | 18.83 | 93,446 | -0.01(-0.05%) |
Nov 09, 2015 | 18.85 | 18.86 | 18.77 | 18.84 | 24,869 | -0.07(-0.37%) |
Nov 06, 2015 | 18.97 | 19.01 | 18.84 | 18.91 | 22,945 | -0.17(-0.89%) |
Nov 05, 2015 | 19.21 | 19.21 | 19.01 | 19.08 | 29,431 | -0.17(-0.88%) |
Nov 04, 2015 | 19.44 | 19.44 | 19.20 | 19.25 | 12,710 | -0.19(-0.98%) |
Nov 03, 2015 | 19.12 | 19.44 | 19.12 | 19.44 | 11,212 | +0.17(+0.88%) |