Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.66 | 20.16 | 17.66 | 19.04 | 64,130 | +0.86(+4.73%) |
Jan 28, 2016 | 18.64 | 18.64 | 17.59 | 18.18 | 46,341 | +0.10(+0.55%) |
Jan 27, 2016 | 18.52 | 18.83 | 17.83 | 18.08 | 30,119 | -0.53(-2.85%) |
Jan 26, 2016 | 18.31 | 19.30 | 17.90 | 18.61 | 34,117 | +0.35(+1.92%) |
Jan 25, 2016 | 18.00 | 18.99 | 17.72 | 18.26 | 42,931 | +0.01(+0.05%) |
Jan 22, 2016 | 16.72 | 18.38 | 16.39 | 18.25 | 45,922 | +1.79(+10.87%) |
Jan 21, 2016 | 16.30 | 17.05 | 14.83 | 16.46 | 25,528 | +0.31(+1.92%) |
Jan 20, 2016 | 16.36 | 16.80 | 15.73 | 16.15 | 80,588 | -0.37(-2.24%) |
Jan 19, 2016 | 17.25 | 17.25 | 15.35 | 16.52 | 51,760 | -0.32(-1.90%) |
Jan 15, 2016 | 15.83 | 16.84 | 16.84 | 16.84 | 42,800 | +0.69(+4.27%) |
Jan 14, 2016 | 14.91 | 16.69 | 14.00 | 16.15 | 36,020 | +1.25(+8.39%) |
Jan 13, 2016 | 14.70 | 15.15 | 14.40 | 14.90 | 40,803 | +0.20(+1.36%) |
Jan 12, 2016 | 14.30 | 14.92 | 13.97 | 14.70 | 36,088 | +0.60(+4.26%) |
Jan 11, 2016 | 14.70 | 15.74 | 12.99 | 14.10 | 82,089 | -0.39(-2.69%) |
Jan 08, 2016 | 16.76 | 16.80 | 14.15 | 14.49 | 53,073 | -2.16(-12.97%) |
Jan 07, 2016 | 17.44 | 17.68 | 16.73 | 16.65 | 72,337 | -1.22(-6.83%) |
Jan 06, 2016 | 17.79 | 17.95 | 17.35 | 17.87 | 18,835 | -0.15(-0.83%) |
Jan 05, 2016 | 17.93 | 18.19 | 17.71 | 18.02 | 31,683 | -0.01(-0.06%) |
Jan 04, 2016 | 18.06 | 18.16 | 17.65 | 18.03 | 36,874 | -0.29(-1.58%) |
Dec 31, 2015 | 17.79 | 18.32 | 18.32 | 18.32 | 12,300 | +0.23(+1.27%) |
Dec 30, 2015 | 17.65 | 18.20 | 17.65 | 18.09 | 9,379 | +0.24(+1.34%) |
Dec 29, 2015 | 17.60 | 17.95 | 17.30 | 17.85 | 14,354 | +0.05(+0.28%) |
Dec 28, 2015 | 17.90 | 17.96 | 17.27 | 17.80 | 19,409 | -0.07(-0.39%) |
Dec 24, 2015 | 17.80 | 17.87 | 17.87 | 17.87 | 4,400 | +0.04(+0.22%) |
Dec 23, 2015 | 17.10 | 17.88 | 16.96 | 17.83 | 23,263 | +0.91(+5.38%) |
Dec 22, 2015 | 16.90 | 17.37 | 16.85 | 16.92 | 18,132 | +0.20(+1.20%) |
Dec 21, 2015 | 17.25 | 17.59 | 16.72 | 16.72 | 19,862 | -0.27(-1.59%) |
Dec 18, 2015 | 17.42 | 17.70 | 16.98 | 16.99 | 35,936 | -0.28(-1.62%) |
Dec 17, 2015 | 17.91 | 18.20 | 17.04 | 17.27 | 28,255 | -0.63(-3.52%) |
Dec 16, 2015 | 18.07 | 18.07 | 17.68 | 17.90 | 5,619 | -0.21(-1.16%) |
Dec 15, 2015 | 17.82 | 18.16 | 17.60 | 18.11 | 21,392 | +0.41(+2.32%) |
Dec 14, 2015 | 17.50 | 17.94 | 17.39 | 17.70 | 21,172 | -0.20(-1.12%) |
Dec 11, 2015 | 16.62 | 17.90 | 16.32 | 17.90 | 46,793 | +1.10(+6.55%) |
Dec 10, 2015 | 16.96 | 16.96 | 16.11 | 16.80 | 33,419 | -0.04(-0.27%) |
Dec 09, 2015 | 16.70 | 16.90 | 16.54 | 16.84 | 14,683 | +0.08(+0.51%) |
Dec 08, 2015 | 16.65 | 17.09 | 16.38 | 16.76 | 72,276 | +0.11(+0.66%) |
Dec 07, 2015 | 17.17 | 17.68 | 16.42 | 16.65 | 59,647 | -0.88(-5.02%) |
Dec 04, 2015 | 17.26 | 17.80 | 15.31 | 17.53 | 95,463 | +0.19(+1.10%) |
Dec 03, 2015 | 17.36 | 17.90 | 17.13 | 17.34 | 28,281 | -0.56(-3.13%) |
Dec 02, 2015 | 17.81 | 17.97 | 17.66 | 17.90 | 8,532 | +0.01(+0.06%) |
Dec 01, 2015 | 18.00 | 18.00 | 17.63 | 17.89 | 13,500 | +0.06(+0.34%) |
Nov 30, 2015 | 18.10 | 18.20 | 17.83 | 17.83 | 12,617 | -0.24(-1.33%) |
Nov 27, 2015 | 17.89 | 18.19 | 17.72 | 18.07 | 23,321 | +0.38(+2.15%) |
Nov 25, 2015 | 17.59 | 17.69 | 17.69 | 17.69 | 51,900 | +0.19(+1.09%) |
Nov 24, 2015 | 17.31 | 17.74 | 16.88 | 17.50 | 46,251 | +0.19(+1.10%) |
Nov 23, 2015 | 16.75 | 17.70 | 16.69 | 17.31 | 49,183 | +0.34(+2.00%) |
Nov 20, 2015 | 16.76 | 17.06 | 16.54 | 16.97 | 63,250 | +0.19(+1.13%) |
Nov 19, 2015 | 17.82 | 17.82 | 16.39 | 16.78 | 42,506 | -0.92(-5.20%) |
Nov 18, 2015 | 17.68 | 17.94 | 17.43 | 17.70 | 46,265 | -0.23(-1.28%) |
Nov 17, 2015 | 17.68 | 18.17 | 17.68 | 17.93 | 122,887 | +0.04(+0.22%) |
Nov 16, 2015 | 17.95 | 18.32 | 17.66 | 17.89 | 25,235 | -0.04(-0.22%) |
Nov 13, 2015 | 17.10 | 18.29 | 17.10 | 17.93 | 23,214 | +0.61(+3.52%) |
Nov 12, 2015 | 18.22 | 18.56 | 17.21 | 17.32 | 22,233 | -1.25(-6.73%) |
Nov 11, 2015 | 18.20 | 18.98 | 18.03 | 18.57 | 31,678 | +0.40(+2.20%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.72 | 18.17 | 33,263 | +0.14(+0.78%) |
Nov 09, 2015 | 17.78 | 18.13 | 17.64 | 18.03 | 17,791 | +0.28(+1.58%) |
Nov 06, 2015 | 17.85 | 18.15 | 17.36 | 17.75 | 41,258 | -0.09(-0.50%) |
Nov 05, 2015 | 17.83 | 17.95 | 17.34 | 17.84 | 35,023 | +0.03(+0.17%) |
Nov 04, 2015 | 17.66 | 17.91 | 17.14 | 17.81 | 17,717 | +0.03(+0.17%) |
Nov 03, 2015 | 18.79 | 18.79 | 17.78 | 17.78 | 25,445 | -0.46(-2.52%) |