Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.32 | 16.75 | 16.17 | 16.31 | 759,764 | +0.07(+0.45%) |
Jan 28, 2016 | 16.18 | 16.40 | 15.97 | 16.24 | 489,601 | +0.23(+1.42%) |
Jan 27, 2016 | 16.42 | 16.42 | 15.53 | 16.01 | 596,173 | -0.39(-2.39%) |
Jan 26, 2016 | 16.21 | 16.79 | 16.13 | 16.40 | 1,009,717 | +0.65(+4.11%) |
Jan 25, 2016 | 15.23 | 16.09 | 15.10 | 15.76 | 515,979 | +0.50(+3.29%) |
Jan 22, 2016 | 14.77 | 15.27 | 14.69 | 15.25 | 758,538 | +0.72(+4.95%) |
Jan 21, 2016 | 15.06 | 15.08 | 14.43 | 14.54 | 1,265,504 | -0.53(-3.51%) |
Jan 20, 2016 | 14.93 | 15.19 | 14.72 | 15.06 | 5,512,459 | -0.05(-0.36%) |
Jan 19, 2016 | 15.46 | 15.68 | 14.87 | 15.12 | 1,105,896 | -0.19(-1.25%) |
Jan 15, 2016 | 14.72 | 15.31 | 15.31 | 15.31 | 876,015 | -0.03(-0.18%) |
Jan 14, 2016 | 15.35 | 15.71 | 14.82 | 15.34 | 1,615,910 | +0.67(+4.53%) |
Jan 13, 2016 | 15.29 | 15.66 | 14.38 | 14.67 | 487,395 | -0.62(-4.05%) |
Jan 12, 2016 | 15.20 | 15.33 | 15.02 | 15.29 | 400,064 | +0.32(+2.13%) |
Jan 11, 2016 | 14.92 | 15.16 | 14.78 | 14.97 | 547,159 | +0.12(+0.80%) |
Jan 08, 2016 | 14.98 | 15.05 | 14.61 | 14.85 | 658,862 | -0.02(-0.12%) |
Jan 07, 2016 | 15.04 | 15.30 | 14.86 | 14.87 | 598,368 | -0.32(-2.10%) |
Jan 06, 2016 | 15.46 | 15.86 | 15.13 | 15.19 | 586,295 | -0.51(-3.25%) |
Jan 05, 2016 | 16.12 | 16.27 | 15.66 | 15.70 | 390,949 | -0.35(-2.16%) |
Jan 04, 2016 | 15.89 | 16.67 | 15.77 | 16.05 | 748,380 | -0.21(-1.29%) |
Dec 31, 2015 | 16.80 | 16.26 | 16.26 | 16.26 | 541,323 | -0.64(-3.78%) |
Dec 30, 2015 | 17.00 | 17.14 | 16.56 | 16.90 | 535,115 | -0.15(-0.91%) |
Dec 29, 2015 | 17.10 | 17.31 | 16.82 | 17.05 | 364,777 | +0.05(+0.32%) |
Dec 28, 2015 | 17.04 | 17.55 | 16.59 | 17.00 | 485,585 | -0.11(-0.64%) |
Dec 24, 2015 | 16.86 | 17.10 | 17.10 | 17.10 | 263,364 | +0.23(+1.35%) |
Dec 23, 2015 | 16.32 | 17.32 | 16.32 | 16.88 | 673,630 | +0.63(+3.87%) |
Dec 22, 2015 | 15.77 | 16.50 | 15.73 | 16.25 | 404,541 | +0.52(+3.30%) |
Dec 21, 2015 | 15.69 | 15.86 | 15.37 | 15.73 | 325,718 | +0.05(+0.35%) |
Dec 18, 2015 | 15.86 | 16.08 | 15.67 | 15.67 | 454,396 | -0.23(-1.43%) |
Dec 17, 2015 | 15.93 | 16.19 | 15.67 | 15.90 | 381,541 | -0.02(-0.11%) |
Dec 16, 2015 | 15.36 | 16.11 | 15.36 | 15.92 | 527,460 | +0.69(+4.55%) |
Dec 15, 2015 | 14.77 | 15.44 | 14.68 | 15.23 | 389,306 | +0.57(+3.85%) |
Dec 14, 2015 | 14.43 | 14.85 | 14.42 | 14.66 | 324,171 | +0.20(+1.39%) |
Dec 11, 2015 | 14.39 | 15.10 | 14.14 | 14.46 | 650,482 | -0.15(-1.06%) |
Dec 10, 2015 | 15.10 | 15.25 | 14.56 | 14.62 | 608,881 | -0.50(-3.29%) |
Dec 09, 2015 | 15.27 | 15.49 | 14.98 | 15.11 | 517,822 | -0.13(-0.83%) |
Dec 08, 2015 | 15.08 | 15.45 | 14.94 | 15.24 | 338,059 | +0.08(+0.54%) |
Dec 07, 2015 | 15.50 | 15.60 | 15.08 | 15.16 | 431,879 | -0.38(-2.44%) |
Dec 04, 2015 | 15.69 | 15.81 | 15.52 | 15.54 | 411,195 | -0.13(-0.81%) |
Dec 03, 2015 | 15.81 | 15.92 | 15.51 | 15.67 | 327,221 | -0.10(-0.63%) |
Dec 02, 2015 | 15.50 | 15.91 | 15.44 | 15.77 | 382,441 | +0.34(+2.23%) |
Dec 01, 2015 | 15.45 | 16.16 | 15.27 | 15.42 | 3,572,354 | +0.05(+0.35%) |
Nov 30, 2015 | 15.41 | 15.58 | 15.15 | 15.37 | 915,990 | -0.35(-2.24%) |
Nov 27, 2015 | 15.50 | 16.16 | 15.30 | 15.72 | 339,636 | +0.25(+1.64%) |
Nov 25, 2015 | 15.24 | 15.47 | 15.47 | 15.47 | 199,664 | +0.23(+1.48%) |
Nov 24, 2015 | 15.44 | 15.44 | 15.08 | 15.24 | 430,994 | -0.33(-2.15%) |
Nov 23, 2015 | 15.61 | 15.70 | 15.43 | 15.58 | 221,061 | -0.03(-0.17%) |
Nov 20, 2015 | 15.68 | 15.73 | 15.49 | 15.60 | 192,008 | +0.12(+0.76%) |
Nov 19, 2015 | 15.73 | 15.73 | 15.25 | 15.49 | 277,656 | -0.29(-1.84%) |
Nov 18, 2015 | 15.13 | 15.78 | 15.06 | 15.77 | 432,821 | +0.67(+4.43%) |
Nov 17, 2015 | 15.20 | 15.49 | 14.94 | 15.11 | 496,227 | -0.04(-0.24%) |
Nov 16, 2015 | 14.78 | 15.17 | 14.60 | 15.14 | 283,848 | +0.33(+2.20%) |
Nov 13, 2015 | 14.78 | 15.38 | 14.59 | 14.82 | 455,374 | +0.00(+0.00%) |
Nov 12, 2015 | 15.26 | 15.36 | 14.74 | 14.82 | 740,603 | -0.61(-3.93%) |
Nov 11, 2015 | 15.32 | 15.54 | 15.11 | 15.42 | 295,764 | +0.05(+0.29%) |
Nov 10, 2015 | 15.48 | 15.49 | 15.02 | 15.38 | 491,766 | -0.09(-0.59%) |
Nov 09, 2015 | 15.80 | 16.09 | 15.44 | 15.47 | 576,429 | -0.39(-2.45%) |
Nov 06, 2015 | 15.85 | 16.14 | 15.58 | 15.86 | 693,747 | +0.07(+0.46%) |
Nov 05, 2015 | 15.87 | 15.98 | 15.58 | 15.78 | 707,826 | -0.09(-0.57%) |
Nov 04, 2015 | 15.42 | 15.99 | 15.30 | 15.87 | 956,175 | +0.53(+3.48%) |
Nov 03, 2015 | 15.56 | 15.56 | 14.94 | 15.34 | 556,883 | -0.15(-0.99%) |