Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.28 | 17.81 | 17.25 | 17.77 | 867,288 | +0.49(+2.84%) |
Jan 28, 2016 | 17.31 | 17.42 | 17.00 | 17.28 | 474,855 | +0.10(+0.58%) |
Jan 27, 2016 | 17.19 | 17.39 | 16.97 | 17.18 | 427,291 | -0.08(-0.46%) |
Jan 26, 2016 | 17.40 | 17.44 | 17.03 | 17.26 | 461,466 | -0.10(-0.58%) |
Jan 25, 2016 | 17.71 | 17.80 | 17.22 | 17.36 | 1,422,086 | +0.28(+1.64%) |
Jan 22, 2016 | 16.79 | 17.18 | 16.75 | 17.08 | 540,195 | +0.32(+1.91%) |
Jan 21, 2016 | 16.40 | 16.81 | 16.14 | 16.76 | 774,941 | +0.34(+2.07%) |
Jan 20, 2016 | 15.37 | 16.51 | 15.32 | 16.42 | 699,761 | +0.77(+4.92%) |
Jan 19, 2016 | 15.92 | 16.10 | 15.42 | 15.65 | 648,213 | -0.22(-1.39%) |
Jan 15, 2016 | 15.42 | 15.87 | 15.87 | 15.87 | 389,300 | +0.07(+0.44%) |
Jan 14, 2016 | 15.49 | 15.86 | 15.29 | 15.80 | 382,704 | +0.37(+2.40%) |
Jan 13, 2016 | 15.81 | 16.01 | 15.35 | 15.43 | 337,990 | -0.38(-2.40%) |
Jan 12, 2016 | 16.07 | 16.09 | 15.48 | 15.81 | 258,450 | -0.04(-0.25%) |
Jan 11, 2016 | 15.78 | 15.90 | 15.50 | 15.85 | 332,460 | +0.21(+1.34%) |
Jan 08, 2016 | 16.08 | 16.08 | 15.62 | 15.64 | 358,392 | -0.35(-2.19%) |
Jan 07, 2016 | 15.81 | 16.13 | 15.66 | 15.99 | 915,624 | -0.04(-0.25%) |
Jan 06, 2016 | 16.29 | 16.41 | 15.98 | 16.03 | 483,712 | -0.50(-3.02%) |
Jan 05, 2016 | 16.46 | 16.61 | 16.36 | 16.53 | 332,892 | +0.16(+0.98%) |
Jan 04, 2016 | 16.12 | 16.40 | 15.97 | 16.37 | 570,542 | -0.05(-0.30%) |
Dec 31, 2015 | 16.41 | 16.42 | 16.42 | 16.42 | 323,600 | +0.01(+0.06%) |
Dec 30, 2015 | 16.69 | 16.75 | 16.38 | 16.41 | 314,160 | -0.26(-1.56%) |
Dec 29, 2015 | 16.63 | 16.75 | 16.50 | 16.67 | 237,597 | +0.12(+0.73%) |
Dec 28, 2015 | 16.65 | 16.72 | 16.19 | 16.55 | 459,715 | -0.19(-1.14%) |
Dec 24, 2015 | 16.71 | 16.74 | 16.74 | 16.74 | 172,400 | +0.02(+0.12%) |
Dec 23, 2015 | 16.71 | 16.75 | 16.55 | 16.72 | 211,533 | +0.11(+0.66%) |
Dec 22, 2015 | 16.46 | 16.65 | 16.36 | 16.61 | 198,115 | +0.16(+0.97%) |
Dec 21, 2015 | 16.33 | 16.65 | 16.28 | 16.45 | 274,161 | +0.22(+1.36%) |
Dec 18, 2015 | 16.51 | 16.60 | 16.08 | 16.23 | 946,694 | -0.40(-2.41%) |
Dec 17, 2015 | 16.75 | 16.80 | 16.45 | 16.63 | 277,280 | -0.09(-0.54%) |
Dec 16, 2015 | 16.67 | 16.77 | 16.54 | 16.72 | 311,728 | +0.22(+1.33%) |
Dec 15, 2015 | 16.09 | 16.54 | 16.09 | 16.50 | 263,985 | +0.46(+2.87%) |
Dec 14, 2015 | 16.18 | 16.48 | 15.95 | 16.04 | 367,760 | -0.13(-0.80%) |
Dec 11, 2015 | 16.14 | 16.28 | 15.98 | 16.17 | 318,564 | -0.22(-1.34%) |
Dec 10, 2015 | 16.09 | 16.56 | 16.05 | 16.39 | 245,844 | +0.27(+1.67%) |
Dec 09, 2015 | 16.17 | 16.33 | 15.96 | 16.12 | 355,146 | -0.15(-0.92%) |
Dec 08, 2015 | 16.25 | 16.36 | 16.02 | 16.27 | 325,767 | -0.17(-1.03%) |
Dec 07, 2015 | 16.53 | 16.59 | 16.32 | 16.44 | 413,922 | -0.13(-0.78%) |
Dec 04, 2015 | 16.44 | 16.69 | 16.31 | 16.57 | 440,446 | +0.12(+0.73%) |
Dec 03, 2015 | 16.87 | 16.96 | 16.44 | 16.45 | 416,386 | -0.34(-2.03%) |
Dec 02, 2015 | 16.74 | 16.96 | 16.70 | 16.79 | 264,856 | +0.06(+0.36%) |
Dec 01, 2015 | 16.86 | 17.07 | 16.50 | 16.73 | 403,918 | -0.09(-0.54%) |
Nov 30, 2015 | 16.79 | 17.09 | 16.72 | 16.82 | 402,269 | +0.10(+0.60%) |
Nov 27, 2015 | 16.78 | 17.00 | 16.64 | 16.72 | 175,949 | -0.09(-0.54%) |
Nov 25, 2015 | 16.71 | 16.81 | 16.81 | 16.81 | 157,900 | +0.13(+0.78%) |
Nov 24, 2015 | 16.54 | 16.74 | 16.34 | 16.68 | 185,508 | +0.05(+0.30%) |
Nov 23, 2015 | 16.36 | 16.66 | 16.36 | 16.63 | 290,236 | +0.22(+1.34%) |
Nov 20, 2015 | 16.47 | 16.59 | 16.25 | 16.41 | 326,556 | +0.08(+0.49%) |
Nov 19, 2015 | 16.39 | 16.49 | 16.12 | 16.33 | 301,527 | -0.17(-1.03%) |
Nov 18, 2015 | 16.37 | 16.50 | 16.06 | 16.50 | 348,959 | +0.17(+1.04%) |
Nov 17, 2015 | 16.46 | 16.53 | 16.22 | 16.33 | 300,799 | -0.06(-0.37%) |
Nov 16, 2015 | 16.15 | 16.40 | 16.05 | 16.39 | 325,609 | +0.24(+1.49%) |
Nov 13, 2015 | 16.22 | 16.51 | 16.12 | 16.15 | 273,535 | -0.20(-1.22%) |
Nov 12, 2015 | 16.48 | 16.59 | 16.28 | 16.35 | 352,125 | -0.18(-1.09%) |
Nov 11, 2015 | 17.05 | 17.05 | 16.52 | 16.53 | 396,125 | -0.45(-2.65%) |
Nov 10, 2015 | 17.22 | 17.28 | 16.79 | 16.98 | 394,980 | -0.38(-2.19%) |
Nov 09, 2015 | 17.30 | 17.82 | 17.07 | 17.36 | 654,094 | -0.06(-0.34%) |
Nov 06, 2015 | 16.88 | 17.86 | 15.83 | 17.42 | 2,314,708 | -1.75(-9.13%) |
Nov 05, 2015 | 18.99 | 19.27 | 18.91 | 19.17 | 306,909 | +0.14(+0.74%) |
Nov 04, 2015 | 18.83 | 19.08 | 18.83 | 19.03 | 373,595 | +0.23(+1.22%) |
Nov 03, 2015 | 19.15 | 19.23 | 18.76 | 18.80 | 431,331 | -0.34(-1.78%) |