Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.00 | 15.38 | 14.90 | 15.34 | 215,435 | +0.47(+3.17%) |
Jan 28, 2016 | 14.91 | 15.21 | 14.78 | 14.87 | 114,782 | +0.05(+0.35%) |
Jan 27, 2016 | 14.92 | 15.11 | 14.66 | 14.82 | 120,804 | -0.16(-1.05%) |
Jan 26, 2016 | 14.23 | 15.07 | 14.23 | 14.97 | 297,657 | +0.76(+5.34%) |
Jan 25, 2016 | 14.88 | 14.94 | 14.20 | 14.22 | 306,418 | -0.67(-4.48%) |
Jan 22, 2016 | 14.62 | 15.05 | 14.53 | 14.88 | 146,608 | +0.43(+2.99%) |
Jan 21, 2016 | 14.46 | 14.77 | 14.24 | 14.45 | 229,853 | +0.05(+0.36%) |
Jan 20, 2016 | 14.24 | 14.56 | 13.51 | 14.40 | 438,717 | -0.27(-1.87%) |
Jan 19, 2016 | 15.25 | 15.25 | 14.53 | 14.67 | 362,205 | -0.50(-3.28%) |
Jan 15, 2016 | 15.46 | 15.17 | 15.17 | 15.17 | 397,597 | -0.64(-4.05%) |
Jan 14, 2016 | 15.80 | 15.93 | 15.41 | 15.81 | 175,806 | -0.03(-0.16%) |
Jan 13, 2016 | 16.37 | 16.43 | 15.65 | 15.84 | 186,472 | -0.54(-3.27%) |
Jan 12, 2016 | 16.86 | 16.86 | 16.18 | 16.37 | 194,680 | -0.35(-2.11%) |
Jan 11, 2016 | 16.85 | 17.01 | 16.66 | 16.73 | 173,887 | -0.13(-0.78%) |
Jan 08, 2016 | 17.04 | 17.12 | 16.85 | 16.86 | 168,938 | -0.20(-1.15%) |
Jan 07, 2016 | 17.36 | 17.42 | 17.05 | 17.05 | 149,005 | -0.47(-2.69%) |
Jan 06, 2016 | 17.26 | 17.62 | 17.26 | 17.53 | 161,015 | +0.18(+1.06%) |
Jan 05, 2016 | 16.96 | 17.47 | 16.90 | 17.34 | 169,262 | +0.42(+2.47%) |
Jan 04, 2016 | 16.65 | 17.05 | 16.53 | 16.92 | 199,693 | +0.13(+0.78%) |
Dec 31, 2015 | 16.90 | 16.79 | 16.79 | 16.79 | 223,037 | -0.21(-1.23%) |
Dec 30, 2015 | 17.28 | 17.37 | 16.88 | 17.00 | 276,432 | -0.37(-2.11%) |
Dec 29, 2015 | 17.50 | 17.51 | 17.24 | 17.37 | 238,498 | -0.12(-0.67%) |
Dec 28, 2015 | 17.42 | 17.53 | 17.19 | 17.49 | 183,281 | -0.04(-0.22%) |
Dec 24, 2015 | 17.53 | 17.53 | 17.53 | 17.53 | 103,604 | +0.00(+0.00%) |
Dec 23, 2015 | 17.87 | 17.90 | 17.51 | 17.53 | 264,933 | -0.29(-1.62%) |
Dec 22, 2015 | 17.66 | 17.93 | 17.59 | 17.81 | 176,425 | +0.21(+1.19%) |
Dec 21, 2015 | 18.10 | 18.11 | 17.42 | 17.60 | 234,647 | -0.54(-2.96%) |
Dec 18, 2015 | 17.29 | 18.14 | 17.28 | 18.14 | 1,277,676 | +0.85(+4.92%) |
Dec 17, 2015 | 17.09 | 17.34 | 17.08 | 17.29 | 269,611 | +0.19(+1.11%) |
Dec 16, 2015 | 16.47 | 17.16 | 16.47 | 17.10 | 285,585 | +0.68(+4.15%) |
Dec 15, 2015 | 15.90 | 16.44 | 15.85 | 16.42 | 205,561 | +0.54(+3.42%) |
Dec 14, 2015 | 16.43 | 16.63 | 15.71 | 15.88 | 268,653 | -0.66(-3.97%) |
Dec 11, 2015 | 16.89 | 16.89 | 16.27 | 16.53 | 405,557 | -0.67(-3.89%) |
Dec 10, 2015 | 17.16 | 17.32 | 17.13 | 17.20 | 223,391 | +0.04(+0.22%) |
Dec 09, 2015 | 17.10 | 17.44 | 17.10 | 17.16 | 390,518 | -0.06(-0.37%) |
Dec 08, 2015 | 17.67 | 17.67 | 17.20 | 17.23 | 347,861 | -0.48(-2.71%) |
Dec 07, 2015 | 17.93 | 18.05 | 17.67 | 17.71 | 180,708 | -0.23(-1.27%) |
Dec 04, 2015 | 17.92 | 18.02 | 17.86 | 17.93 | 173,122 | +0.04(+0.21%) |
Dec 03, 2015 | 18.02 | 18.11 | 17.86 | 17.90 | 147,312 | -0.18(-0.98%) |
Dec 02, 2015 | 18.37 | 18.45 | 18.02 | 18.07 | 132,231 | -0.38(-2.05%) |
Dec 01, 2015 | 18.68 | 18.79 | 18.44 | 18.45 | 140,523 | -0.20(-1.08%) |
Nov 30, 2015 | 18.77 | 18.78 | 18.60 | 18.65 | 160,080 | -0.05(-0.27%) |
Nov 27, 2015 | 18.58 | 18.70 | 18.58 | 18.70 | 68,553 | +0.11(+0.61%) |
Nov 25, 2015 | 18.46 | 18.59 | 18.59 | 18.59 | 146,591 | +0.04(+0.20%) |
Nov 24, 2015 | 18.55 | 18.55 | 18.34 | 18.55 | 167,520 | +0.00(+0.00%) |
Nov 23, 2015 | 18.49 | 18.59 | 18.45 | 18.55 | 92,741 | -0.03(-0.14%) |
Nov 20, 2015 | 18.53 | 18.64 | 18.48 | 18.58 | 129,600 | +0.15(+0.82%) |
Nov 19, 2015 | 18.26 | 18.58 | 18.22 | 18.43 | 172,198 | +0.19(+1.04%) |
Nov 18, 2015 | 17.88 | 18.27 | 17.86 | 18.24 | 187,819 | +0.32(+1.76%) |
Nov 17, 2015 | 18.11 | 18.16 | 17.87 | 17.92 | 245,230 | -0.11(-0.63%) |
Nov 16, 2015 | 17.82 | 18.10 | 17.71 | 18.03 | 210,916 | +0.23(+1.28%) |
Nov 13, 2015 | 17.81 | 17.98 | 17.74 | 17.81 | 202,445 | -0.08(-0.42%) |
Nov 12, 2015 | 18.22 | 18.29 | 17.86 | 17.88 | 164,066 | -0.37(-2.01%) |
Nov 11, 2015 | 18.21 | 18.41 | 18.21 | 18.25 | 159,055 | +0.04(+0.21%) |
Nov 10, 2015 | 17.98 | 18.24 | 17.95 | 18.21 | 205,690 | +0.25(+1.41%) |
Nov 09, 2015 | 18.37 | 18.55 | 17.90 | 17.96 | 339,902 | -0.54(-2.93%) |
Nov 06, 2015 | 18.40 | 18.59 | 18.01 | 18.50 | 397,344 | -0.28(-1.48%) |
Nov 05, 2015 | 19.08 | 19.33 | 18.46 | 18.78 | 365,486 | -0.53(-2.74%) |
Nov 04, 2015 | 19.56 | 19.59 | 19.18 | 19.31 | 115,913 | -0.23(-1.16%) |
Nov 03, 2015 | 19.35 | 19.54 | 19.21 | 19.54 | 113,172 | +0.18(+0.91%) |