Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.81 | 16.22 | 15.81 | 16.16 | 40,889 | +0.40(+2.57%) |
Jan 28, 2016 | 15.76 | 15.80 | 15.54 | 15.76 | 42,657 | +0.17(+1.06%) |
Jan 27, 2016 | 15.72 | 15.87 | 15.56 | 15.59 | 37,974 | -0.37(-2.32%) |
Jan 26, 2016 | 15.92 | 16.06 | 15.90 | 15.96 | 88,126 | -0.09(-0.56%) |
Jan 25, 2016 | 16.00 | 16.12 | 15.93 | 16.05 | 80,793 | +0.18(+1.10%) |
Jan 22, 2016 | 15.99 | 16.03 | 15.79 | 15.88 | 35,464 | +0.60(+3.93%) |
Jan 21, 2016 | 15.05 | 15.36 | 15.05 | 15.28 | 38,752 | +0.39(+2.65%) |
Jan 20, 2016 | 14.91 | 15.05 | 14.65 | 14.88 | 80,502 | -0.46(-3.00%) |
Jan 19, 2016 | 15.38 | 15.39 | 15.16 | 15.34 | 55,108 | +0.28(+1.86%) |
Jan 15, 2016 | 15.06 | 15.06 | 15.06 | 0 | -0.80(-5.04%) | |
Jan 14, 2016 | 15.81 | 15.98 | 15.68 | 15.86 | 47,592 | -0.12(-0.75%) |
Jan 13, 2016 | 16.20 | 16.25 | 15.92 | 15.98 | 15,643 | -0.22(-1.36%) |
Jan 12, 2016 | 16.15 | 16.20 | 16.01 | 16.20 | 41,172 | +0.27(+1.69%) |
Jan 11, 2016 | 16.11 | 16.13 | 15.88 | 15.93 | 58,834 | -0.18(-1.12%) |
Jan 08, 2016 | 16.45 | 16.48 | 16.11 | 16.11 | 22,804 | -0.19(-1.17%) |
Jan 07, 2016 | 16.32 | 16.37 | 16.23 | 16.30 | 33,185 | -0.24(-1.45%) |
Jan 06, 2016 | 16.38 | 16.57 | 16.38 | 16.54 | 23,782 | -0.11(-0.63%) |
Jan 05, 2016 | 16.68 | 16.70 | 16.49 | 16.64 | 39,865 | -0.29(-1.68%) |
Jan 04, 2016 | 17.03 | 17.03 | 16.59 | 16.93 | 18,425 | -0.31(-1.80%) |
Dec 31, 2015 | 17.24 | 17.24 | 17.24 | 0 | -0.14(-0.81%) | |
Dec 30, 2015 | 17.41 | 17.51 | 17.30 | 17.38 | 22,993 | -0.07(-0.40%) |
Dec 29, 2015 | 17.36 | 17.45 | 17.27 | 17.45 | 22,839 | -0.02(-0.11%) |
Dec 28, 2015 | 17.18 | 17.48 | 17.18 | 17.47 | 29,373 | +0.07(+0.40%) |
Dec 24, 2015 | 17.40 | 17.40 | 17.40 | 0 | +0.11(+0.67%) | |
Dec 23, 2015 | 17.23 | 17.36 | 17.21 | 17.29 | 43,997 | -0.07(-0.37%) |
Dec 22, 2015 | 17.22 | 17.35 | 16.99 | 17.35 | 54,852 | +0.11(+0.64%) |
Dec 21, 2015 | 17.32 | 17.40 | 17.06 | 17.24 | 42,219 | +0.08(+0.47%) |
Dec 18, 2015 | 17.16 | 17.23 | 17.04 | 17.16 | 41,085 | -0.22(-1.27%) |
Dec 17, 2015 | 17.61 | 17.63 | 17.38 | 17.38 | 30,006 | -0.32(-1.81%) |
Dec 16, 2015 | 17.59 | 17.86 | 17.43 | 17.70 | 52,993 | +0.54(+3.15%) |
Dec 15, 2015 | 17.09 | 17.32 | 17.09 | 17.16 | 50,951 | +0.28(+1.66%) |
Dec 14, 2015 | 16.97 | 17.00 | 16.71 | 16.88 | 57,166 | -0.07(-0.41%) |
Dec 11, 2015 | 17.01 | 17.08 | 16.91 | 16.95 | 26,440 | -0.30(-1.77%) |
Dec 10, 2015 | 17.30 | 17.35 | 17.20 | 17.25 | 64,405 | +0.09(+0.55%) |
Dec 09, 2015 | 17.20 | 17.35 | 17.00 | 17.16 | 140,501 | -0.33(-1.89%) |
Dec 08, 2015 | 17.47 | 17.56 | 17.37 | 17.49 | 240,252 | -0.37(-2.07%) |
Dec 07, 2015 | 17.64 | 17.88 | 17.54 | 17.86 | 111,861 | +0.20(+1.13%) |
Dec 04, 2015 | 17.42 | 17.87 | 17.42 | 17.66 | 29,285 | -0.16(-0.88%) |
Dec 03, 2015 | 17.68 | 17.93 | 17.68 | 17.82 | 14,203 | -0.05(-0.30%) |
Dec 02, 2015 | 17.99 | 18.03 | 17.83 | 17.87 | 15,396 | -0.31(-1.71%) |
Dec 01, 2015 | 18.12 | 18.18 | 17.92 | 18.18 | 12,592 | -0.03(-0.16%) |
Nov 30, 2015 | 18.42 | 18.50 | 18.04 | 18.21 | 21,281 | -0.11(-0.60%) |
Nov 27, 2015 | 18.13 | 18.33 | 18.11 | 18.32 | 8,844 | +0.24(+1.33%) |
Nov 25, 2015 | 18.08 | 18.08 | 18.08 | 0 | +0.23(+1.29%) | |
Nov 24, 2015 | 17.74 | 17.90 | 17.74 | 17.85 | 18,679 | -0.10(-0.56%) |
Nov 23, 2015 | 18.05 | 17.87 | 17.95 | 22,775 | +0.17(+0.96%) | |
Nov 20, 2015 | 17.91 | 17.96 | 17.78 | 17.78 | 14,795 | -0.14(-0.78%) |
Nov 19, 2015 | 17.95 | 17.95 | 17.83 | 17.92 | 26,110 | -0.15(-0.83%) |
Nov 18, 2015 | 18.07 | 18.07 | 17.88 | 18.07 | 13,319 | +0.11(+0.58%) |
Nov 17, 2015 | 17.95 | 18.24 | 17.90 | 17.96 | 11,075 | +0.13(+0.73%) |
Nov 16, 2015 | 17.64 | 17.85 | 17.64 | 17.84 | 16,158 | +0.07(+0.37%) |
Nov 13, 2015 | 17.72 | 17.78 | 17.65 | 17.77 | 9,913 | -0.47(-2.58%) |
Nov 12, 2015 | 18.20 | 18.38 | 18.20 | 18.24 | 17,923 | -0.60(-3.18%) |
Nov 11, 2015 | 18.82 | 18.90 | 18.75 | 18.84 | 23,300 | +0.14(+0.75%) |
Nov 10, 2015 | 18.50 | 18.73 | 18.47 | 18.70 | 20,100 | -0.05(-0.27%) |
Nov 09, 2015 | 18.83 | 18.83 | 18.60 | 18.75 | 17,786 | -0.23(-1.21%) |
Nov 06, 2015 | 18.72 | 18.98 | 18.72 | 18.98 | 6,518 | +0.64(+3.49%) |
Nov 05, 2015 | 18.54 | 18.56 | 18.30 | 18.34 | 18,403 | -0.01(-0.05%) |
Nov 04, 2015 | 18.44 | 18.49 | 18.30 | 18.35 | 21,218 | -0.25(-1.34%) |
Nov 03, 2015 | 18.54 | 18.64 | 18.50 | 18.60 | 21,972 | -0.49(-2.59%) |