Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.10 | 14.56 | 13.10 | 14.46 | 30,745 | +0.64(+4.63%) |
Jan 28, 2016 | 14.20 | 15.32 | 13.24 | 13.82 | 53,824 | -0.37(-2.61%) |
Jan 27, 2016 | 12.93 | 14.29 | 12.93 | 14.19 | 37,079 | +0.09(+0.64%) |
Jan 26, 2016 | 13.93 | 14.36 | 13.60 | 14.10 | 47,063 | +0.16(+1.15%) |
Jan 25, 2016 | 13.78 | 14.21 | 13.56 | 13.94 | 67,447 | -0.28(-1.97%) |
Jan 22, 2016 | 14.26 | 15.40 | 13.71 | 14.22 | 49,532 | +0.10(+0.71%) |
Jan 21, 2016 | 14.66 | 14.75 | 13.82 | 14.12 | 28,281 | -0.44(-3.02%) |
Jan 20, 2016 | 13.91 | 14.98 | 13.82 | 14.56 | 48,460 | +0.42(+2.97%) |
Jan 19, 2016 | 14.52 | 14.59 | 13.74 | 14.14 | 60,860 | -0.25(-1.74%) |
Jan 15, 2016 | 13.98 | 14.39 | 14.39 | 14.39 | 40,700 | -0.02(-0.14%) |
Jan 14, 2016 | 14.25 | 14.74 | 14.25 | 14.41 | 55,603 | +0.37(+2.64%) |
Jan 13, 2016 | 15.48 | 15.48 | 13.84 | 14.04 | 42,315 | -0.62(-4.23%) |
Jan 12, 2016 | 14.50 | 15.95 | 13.86 | 14.66 | 87,577 | +0.26(+1.81%) |
Jan 11, 2016 | 15.04 | 16.28 | 13.41 | 14.40 | 87,144 | -0.70(-4.64%) |
Jan 08, 2016 | 15.78 | 15.96 | 15.00 | 15.10 | 68,470 | -0.70(-4.43%) |
Jan 07, 2016 | 16.26 | 16.26 | 15.38 | 15.80 | 40,246 | -0.58(-3.54%) |
Jan 06, 2016 | 16.24 | 16.63 | 15.87 | 16.38 | 47,086 | +0.02(+0.12%) |
Jan 05, 2016 | 16.58 | 17.00 | 16.20 | 16.36 | 60,863 | -0.35(-2.09%) |
Jan 04, 2016 | 17.04 | 17.28 | 15.71 | 16.71 | 57,885 | -0.47(-2.74%) |
Dec 31, 2015 | 16.90 | 17.18 | 17.18 | 17.18 | 72,500 | +0.17(+1.00%) |
Dec 30, 2015 | 16.68 | 17.31 | 16.55 | 17.01 | 85,631 | +0.22(+1.31%) |
Dec 29, 2015 | 16.70 | 17.32 | 16.14 | 16.79 | 123,745 | +0.20(+1.21%) |
Dec 28, 2015 | 16.82 | 17.30 | 16.30 | 16.59 | 47,964 | -0.34(-2.01%) |
Dec 24, 2015 | 16.45 | 16.93 | 16.93 | 16.93 | 22,900 | +0.47(+2.86%) |
Dec 23, 2015 | 16.32 | 16.76 | 16.00 | 16.46 | 52,671 | +0.13(+0.80%) |
Dec 22, 2015 | 15.82 | 16.38 | 15.78 | 16.33 | 41,115 | +0.46(+2.90%) |
Dec 21, 2015 | 16.21 | 16.28 | 15.70 | 15.87 | 52,342 | -0.24(-1.49%) |
Dec 18, 2015 | 16.21 | 16.65 | 16.04 | 16.11 | 81,380 | -0.21(-1.29%) |
Dec 17, 2015 | 16.25 | 17.17 | 16.25 | 16.32 | 31,589 | +0.03(+0.18%) |
Dec 16, 2015 | 16.15 | 16.45 | 15.93 | 16.29 | 49,127 | +0.14(+0.87%) |
Dec 15, 2015 | 16.04 | 16.45 | 15.70 | 16.15 | 47,030 | +0.18(+1.13%) |
Dec 14, 2015 | 16.10 | 16.27 | 15.85 | 15.97 | 38,690 | -0.09(-0.56%) |
Dec 11, 2015 | 15.88 | 16.56 | 15.75 | 16.06 | 82,925 | -0.14(-0.86%) |
Dec 10, 2015 | 15.71 | 16.63 | 15.71 | 16.20 | 35,924 | +0.19(+1.19%) |
Dec 09, 2015 | 16.15 | 16.39 | 15.96 | 16.01 | 62,494 | -0.21(-1.29%) |
Dec 08, 2015 | 15.93 | 16.56 | 15.70 | 16.22 | 40,838 | +0.10(+0.62%) |
Dec 07, 2015 | 16.05 | 17.22 | 15.70 | 16.12 | 101,418 | +0.07(+0.44%) |
Dec 04, 2015 | 15.76 | 16.23 | 15.73 | 16.05 | 44,110 | +0.24(+1.52%) |
Dec 03, 2015 | 15.81 | 15.90 | 15.02 | 15.81 | 60,074 | -0.05(-0.32%) |
Dec 02, 2015 | 15.94 | 16.38 | 15.49 | 15.86 | 104,372 | -0.25(-1.55%) |
Dec 01, 2015 | 16.51 | 16.51 | 15.51 | 16.11 | 30,476 | -0.37(-2.25%) |
Nov 30, 2015 | 16.33 | 16.73 | 15.88 | 16.48 | 55,147 | +0.16(+0.98%) |
Nov 27, 2015 | 15.91 | 16.46 | 15.46 | 16.32 | 30,335 | +0.36(+2.26%) |
Nov 25, 2015 | 15.23 | 15.96 | 15.96 | 15.96 | 18,800 | +0.66(+4.31%) |
Nov 24, 2015 | 15.11 | 16.09 | 14.49 | 15.30 | 35,216 | +0.04(+0.26%) |
Nov 23, 2015 | 14.66 | 15.26 | 14.13 | 15.26 | 36,657 | +0.53(+3.60%) |
Nov 20, 2015 | 14.97 | 14.97 | 14.29 | 14.73 | 35,336 | -0.13(-0.87%) |
Nov 19, 2015 | 14.57 | 14.91 | 14.24 | 14.86 | 47,327 | +0.20(+1.36%) |
Nov 18, 2015 | 15.49 | 15.49 | 14.53 | 14.66 | 62,359 | -0.25(-1.68%) |
Nov 17, 2015 | 14.77 | 15.81 | 14.70 | 14.91 | 84,221 | +0.09(+0.61%) |
Nov 16, 2015 | 14.76 | 15.28 | 14.51 | 14.82 | 110,352 | +0.00(+0.00%) |
Nov 13, 2015 | 14.90 | 17.47 | 14.49 | 14.82 | 112,499 | -0.19(-1.27%) |
Nov 12, 2015 | 15.99 | 15.99 | 14.49 | 15.01 | 113,098 | -0.14(-0.92%) |
Nov 11, 2015 | 15.24 | 15.56 | 14.98 | 15.15 | 46,625 | -0.13(-0.85%) |
Nov 10, 2015 | 15.37 | 15.44 | 15.12 | 15.28 | 35,448 | -0.19(-1.23%) |
Nov 09, 2015 | 15.74 | 16.07 | 14.84 | 15.47 | 80,709 | -0.36(-2.27%) |
Nov 06, 2015 | 15.05 | 15.88 | 14.99 | 15.83 | 58,282 | +0.68(+4.49%) |
Nov 05, 2015 | 14.91 | 15.23 | 14.88 | 15.15 | 34,185 | +0.07(+0.46%) |
Nov 04, 2015 | 14.98 | 15.34 | 14.42 | 15.08 | 86,779 | +0.13(+0.87%) |
Nov 03, 2015 | 15.16 | 15.17 | 14.45 | 14.95 | 37,042 | -0.29(-1.90%) |