Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.09 | 15.09 | 14.08 | 15.04 | 183,504 | +1.01(+7.22%) |
Jan 28, 2016 | 13.94 | 14.12 | 13.80 | 14.02 | 76,295 | +0.18(+1.31%) |
Jan 27, 2016 | 14.24 | 14.24 | 13.78 | 13.84 | 76,301 | -0.39(-2.75%) |
Jan 26, 2016 | 13.97 | 14.28 | 13.92 | 14.23 | 84,673 | +0.29(+2.05%) |
Jan 25, 2016 | 14.22 | 14.22 | 13.90 | 13.95 | 57,646 | -0.37(-2.60%) |
Jan 22, 2016 | 14.39 | 14.39 | 14.09 | 14.32 | 72,085 | +0.20(+1.42%) |
Jan 21, 2016 | 14.39 | 14.46 | 14.10 | 14.12 | 90,497 | -0.24(-1.66%) |
Jan 20, 2016 | 13.89 | 14.42 | 13.66 | 14.36 | 97,228 | +0.25(+1.76%) |
Jan 19, 2016 | 14.38 | 14.38 | 13.90 | 14.11 | 80,502 | -0.11(-0.80%) |
Jan 15, 2016 | 14.46 | 14.22 | 14.22 | 14.22 | 163,625 | -0.63(-4.24%) |
Jan 14, 2016 | 14.86 | 15.04 | 14.62 | 14.85 | 59,751 | +0.09(+0.58%) |
Jan 13, 2016 | 15.34 | 15.43 | 14.67 | 14.77 | 75,322 | -0.57(-3.73%) |
Jan 12, 2016 | 15.47 | 15.47 | 15.01 | 15.34 | 96,119 | -0.02(-0.12%) |
Jan 11, 2016 | 15.31 | 15.42 | 15.09 | 15.36 | 70,605 | +0.11(+0.75%) |
Jan 08, 2016 | 15.72 | 15.79 | 15.23 | 15.25 | 153,101 | -0.42(-2.68%) |
Jan 07, 2016 | 15.75 | 15.84 | 15.55 | 15.67 | 109,582 | -0.35(-2.20%) |
Jan 06, 2016 | 16.19 | 16.24 | 15.92 | 16.02 | 73,677 | -0.37(-2.27%) |
Jan 05, 2016 | 16.35 | 16.57 | 16.12 | 16.39 | 76,590 | +0.03(+0.17%) |
Jan 04, 2016 | 16.54 | 16.60 | 16.19 | 16.36 | 161,374 | -0.48(-2.83%) |
Dec 31, 2015 | 17.34 | 16.84 | 16.84 | 16.84 | 230,877 | -0.48(-2.76%) |
Dec 30, 2015 | 17.91 | 17.91 | 17.18 | 17.32 | 71,668 | -0.58(-3.25%) |
Dec 29, 2015 | 17.47 | 17.92 | 17.32 | 17.90 | 79,412 | +0.51(+2.91%) |
Dec 28, 2015 | 17.38 | 17.59 | 16.97 | 17.39 | 80,152 | -0.02(-0.11%) |
Dec 24, 2015 | 17.19 | 17.41 | 17.41 | 17.41 | 156,083 | +0.38(+2.24%) |
Dec 23, 2015 | 17.10 | 17.54 | 16.89 | 17.03 | 68,853 | +0.01(+0.06%) |
Dec 22, 2015 | 17.11 | 17.12 | 16.85 | 17.02 | 103,630 | +0.00(+0.00%) |
Dec 21, 2015 | 17.16 | 17.27 | 16.91 | 17.02 | 93,339 | -0.11(-0.61%) |
Dec 18, 2015 | 17.06 | 17.24 | 16.77 | 17.13 | 242,621 | -0.11(-0.61%) |
Dec 17, 2015 | 17.44 | 17.55 | 17.22 | 17.23 | 65,655 | -0.19(-1.10%) |
Dec 16, 2015 | 17.37 | 17.45 | 17.21 | 17.42 | 68,751 | +0.13(+0.77%) |
Dec 15, 2015 | 17.12 | 17.35 | 17.00 | 17.29 | 49,255 | +0.28(+1.62%) |
Dec 14, 2015 | 17.00 | 17.11 | 16.40 | 17.01 | 183,881 | -0.02(-0.11%) |
Dec 11, 2015 | 16.86 | 17.15 | 16.86 | 17.03 | 83,505 | -0.11(-0.67%) |
Dec 10, 2015 | 17.23 | 17.23 | 16.95 | 17.15 | 76,524 | -0.17(-0.99%) |
Dec 09, 2015 | 17.57 | 17.68 | 17.13 | 17.32 | 80,361 | -0.33(-1.89%) |
Dec 08, 2015 | 18.11 | 18.11 | 17.52 | 17.65 | 75,537 | -0.67(-3.64%) |
Dec 07, 2015 | 18.18 | 18.36 | 17.93 | 18.32 | 113,749 | +0.00(+0.00%) |
Dec 04, 2015 | 18.09 | 18.42 | 18.03 | 18.32 | 82,127 | +0.22(+1.21%) |
Dec 03, 2015 | 18.37 | 18.56 | 17.98 | 18.10 | 55,517 | -0.17(-0.94%) |
Dec 02, 2015 | 18.25 | 18.37 | 18.20 | 18.27 | 64,404 | +0.03(+0.16%) |
Dec 01, 2015 | 18.15 | 18.34 | 18.06 | 18.24 | 67,071 | +0.16(+0.90%) |
Nov 30, 2015 | 18.13 | 18.26 | 17.97 | 18.08 | 85,485 | -0.03(-0.16%) |
Nov 27, 2015 | 17.87 | 18.12 | 17.87 | 18.11 | 28,791 | +0.21(+1.17%) |
Nov 25, 2015 | 17.78 | 17.90 | 17.90 | 17.90 | 47,558 | +0.10(+0.53%) |
Nov 24, 2015 | 17.71 | 17.85 | 17.57 | 17.80 | 53,536 | +0.01(+0.05%) |
Nov 23, 2015 | 17.83 | 17.86 | 17.60 | 17.79 | 38,623 | -0.08(-0.43%) |
Nov 20, 2015 | 17.87 | 17.95 | 17.55 | 17.87 | 197,030 | +0.12(+0.70%) |
Nov 19, 2015 | 17.82 | 17.84 | 17.57 | 17.75 | 39,014 | -0.04(-0.21%) |
Nov 18, 2015 | 17.72 | 17.83 | 17.48 | 17.78 | 74,058 | +0.30(+1.74%) |
Nov 17, 2015 | 17.45 | 17.78 | 17.35 | 17.48 | 121,218 | -0.01(-0.05%) |
Nov 16, 2015 | 17.17 | 17.54 | 17.17 | 17.49 | 91,109 | +0.26(+1.49%) |
Nov 13, 2015 | 17.22 | 17.48 | 17.11 | 17.23 | 60,956 | -0.09(-0.49%) |
Nov 12, 2015 | 17.21 | 17.59 | 17.15 | 17.32 | 74,069 | -0.03(-0.16%) |
Nov 11, 2015 | 17.75 | 17.80 | 17.31 | 17.35 | 96,306 | -0.42(-2.36%) |
Nov 10, 2015 | 17.40 | 17.79 | 17.37 | 17.76 | 131,805 | +0.27(+1.52%) |
Nov 09, 2015 | 17.45 | 17.57 | 17.20 | 17.50 | 100,175 | +0.05(+0.27%) |
Nov 06, 2015 | 17.37 | 17.47 | 17.30 | 17.45 | 102,410 | -0.02(-0.11%) |
Nov 05, 2015 | 17.62 | 17.67 | 17.40 | 17.47 | 81,734 | -0.14(-0.81%) |
Nov 04, 2015 | 17.71 | 17.83 | 17.56 | 17.61 | 81,102 | -0.10(-0.54%) |
Nov 03, 2015 | 17.40 | 17.96 | 17.38 | 17.71 | 122,412 | +0.24(+1.36%) |