Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.74 | 17.05 | 16.74 | 16.94 | 225,774 | +0.20(+1.22%) |
Jan 28, 2016 | 16.58 | 16.95 | 16.52 | 16.73 | 182,102 | +0.25(+1.49%) |
Jan 27, 2016 | 16.70 | 16.87 | 16.36 | 16.49 | 243,000 | -0.29(-1.71%) |
Jan 26, 2016 | 16.95 | 17.18 | 16.51 | 16.77 | 323,222 | -0.14(-0.85%) |
Jan 25, 2016 | 16.97 | 17.21 | 16.68 | 16.92 | 218,572 | +0.02(+0.12%) |
Jan 22, 2016 | 16.87 | 17.03 | 16.55 | 16.90 | 233,726 | +0.44(+2.66%) |
Jan 21, 2016 | 16.53 | 16.60 | 16.33 | 16.46 | 249,665 | -0.07(-0.42%) |
Jan 20, 2016 | 16.43 | 16.62 | 16.07 | 16.53 | 518,260 | -0.04(-0.25%) |
Jan 19, 2016 | 16.42 | 16.59 | 16.06 | 16.57 | 379,727 | +0.88(+5.61%) |
Jan 15, 2016 | 16.72 | 15.69 | 15.69 | 15.69 | 550,842 | -1.41(-8.22%) |
Jan 14, 2016 | 16.70 | 17.33 | 16.53 | 17.09 | 372,154 | +0.36(+2.13%) |
Jan 13, 2016 | 16.95 | 17.16 | 16.61 | 16.74 | 295,560 | -0.06(-0.37%) |
Jan 12, 2016 | 16.87 | 17.52 | 16.78 | 16.80 | 427,531 | +0.05(+0.32%) |
Jan 11, 2016 | 17.44 | 17.52 | 16.43 | 16.75 | 304,810 | -0.52(-2.99%) |
Jan 08, 2016 | 16.80 | 17.44 | 16.74 | 17.26 | 222,897 | +0.45(+2.71%) |
Jan 07, 2016 | 17.45 | 17.52 | 16.51 | 16.81 | 404,843 | -0.98(-5.48%) |
Jan 06, 2016 | 17.45 | 17.91 | 17.44 | 17.78 | 260,994 | +0.17(+0.98%) |
Jan 05, 2016 | 17.45 | 17.95 | 17.30 | 17.61 | 239,280 | +0.28(+1.61%) |
Jan 04, 2016 | 18.14 | 18.35 | 17.30 | 17.33 | 531,090 | -1.29(-6.91%) |
Dec 31, 2015 | 19.17 | 18.62 | 18.62 | 18.62 | 344,612 | -0.58(-3.01%) |
Dec 30, 2015 | 19.46 | 19.57 | 18.66 | 19.20 | 228,683 | -0.45(-2.27%) |
Dec 29, 2015 | 19.43 | 19.67 | 19.27 | 19.64 | 267,340 | +0.31(+1.59%) |
Dec 28, 2015 | 19.01 | 19.34 | 18.86 | 19.34 | 162,765 | +0.32(+1.70%) |
Dec 24, 2015 | 19.03 | 19.01 | 19.01 | 19.01 | 100,308 | +0.17(+0.89%) |
Dec 23, 2015 | 19.31 | 19.32 | 18.71 | 18.84 | 201,981 | -0.25(-1.29%) |
Dec 22, 2015 | 18.18 | 19.10 | 18.08 | 19.09 | 342,088 | +0.94(+5.17%) |
Dec 21, 2015 | 18.06 | 18.44 | 17.80 | 18.15 | 201,793 | +0.19(+1.05%) |
Dec 18, 2015 | 17.78 | 18.19 | 17.64 | 17.96 | 526,487 | +0.07(+0.41%) |
Dec 17, 2015 | 18.04 | 18.14 | 17.81 | 17.89 | 189,631 | -0.16(-0.91%) |
Dec 16, 2015 | 18.41 | 18.41 | 17.87 | 18.05 | 190,993 | -0.30(-1.63%) |
Dec 15, 2015 | 17.69 | 18.44 | 17.64 | 18.35 | 265,014 | +0.60(+3.37%) |
Dec 14, 2015 | 19.26 | 19.26 | 17.36 | 17.75 | 508,873 | -1.02(-5.41%) |
Dec 11, 2015 | 17.81 | 19.56 | 17.68 | 18.77 | 547,908 | +0.62(+3.43%) |
Dec 10, 2015 | 18.85 | 19.06 | 17.82 | 18.15 | 355,231 | -0.66(-3.53%) |
Dec 09, 2015 | 18.75 | 19.49 | 18.55 | 18.81 | 531,324 | +0.14(+0.72%) |
Dec 08, 2015 | 17.36 | 19.00 | 17.02 | 18.68 | 487,699 | +1.25(+7.15%) |
Dec 07, 2015 | 17.89 | 17.89 | 17.30 | 17.43 | 213,081 | +0.08(+0.45%) |
Dec 04, 2015 | 16.75 | 17.41 | 16.72 | 17.35 | 242,287 | +0.61(+3.67%) |
Dec 03, 2015 | 16.86 | 17.21 | 16.59 | 16.74 | 197,883 | -0.13(-0.78%) |
Dec 02, 2015 | 16.98 | 17.00 | 16.76 | 16.87 | 158,665 | -0.02(-0.10%) |
Dec 01, 2015 | 17.91 | 18.03 | 16.84 | 16.89 | 1,551,430 | -0.92(-5.16%) |
Nov 30, 2015 | 16.14 | 17.97 | 15.84 | 17.80 | 728,629 | +2.08(+13.21%) |
Nov 27, 2015 | 15.57 | 15.86 | 15.54 | 15.73 | 42,151 | +0.23(+1.51%) |
Nov 25, 2015 | 15.57 | 15.49 | 15.49 | 15.49 | 57,353 | +0.03(+0.19%) |
Nov 24, 2015 | 15.18 | 15.51 | 15.15 | 15.46 | 65,900 | +0.23(+1.53%) |
Nov 23, 2015 | 15.03 | 15.29 | 14.99 | 15.23 | 158,926 | +0.26(+1.75%) |
Nov 20, 2015 | 14.91 | 15.16 | 14.81 | 14.97 | 121,177 | +0.07(+0.47%) |
Nov 19, 2015 | 14.97 | 15.09 | 14.66 | 14.90 | 137,168 | -0.10(-0.68%) |
Nov 18, 2015 | 14.77 | 15.02 | 14.70 | 15.00 | 99,295 | +0.24(+1.61%) |
Nov 17, 2015 | 14.94 | 14.94 | 14.74 | 14.76 | 111,989 | -0.08(-0.55%) |
Nov 16, 2015 | 14.67 | 14.97 | 14.66 | 14.84 | 171,154 | +0.12(+0.81%) |
Nov 13, 2015 | 14.55 | 14.76 | 14.55 | 14.73 | 116,618 | +0.07(+0.47%) |
Nov 12, 2015 | 15.36 | 15.36 | 14.60 | 14.66 | 220,588 | -0.72(-4.69%) |
Nov 11, 2015 | 15.47 | 15.65 | 15.30 | 15.38 | 117,602 | -0.01(-0.08%) |
Nov 10, 2015 | 15.18 | 15.65 | 15.14 | 15.39 | 143,277 | +0.11(+0.72%) |
Nov 09, 2015 | 14.96 | 15.32 | 14.95 | 15.28 | 124,289 | +0.22(+1.44%) |
Nov 06, 2015 | 15.06 | 15.26 | 14.82 | 15.06 | 240,054 | -0.06(-0.38%) |
Nov 05, 2015 | 15.12 | 15.27 | 15.00 | 15.12 | 104,130 | -0.02(-0.11%) |
Nov 04, 2015 | 15.57 | 15.57 | 15.09 | 15.14 | 222,589 | -0.32(-2.07%) |
Nov 03, 2015 | 15.61 | 15.64 | 15.16 | 15.46 | 262,786 | -0.19(-1.20%) |