Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.04 | 16.36 | 15.97 | 16.33 | 105,072 | +0.30(+1.89%) |
Jan 28, 2016 | 15.55 | 16.15 | 15.47 | 16.03 | 200,351 | +0.50(+3.23%) |
Jan 27, 2016 | 15.54 | 15.76 | 15.35 | 15.53 | 108,598 | +0.04(+0.26%) |
Jan 26, 2016 | 15.35 | 15.75 | 15.31 | 15.49 | 267,961 | +0.14(+0.93%) |
Jan 25, 2016 | 15.33 | 15.48 | 15.20 | 15.35 | 176,918 | -0.01(-0.05%) |
Jan 22, 2016 | 14.92 | 15.37 | 14.89 | 15.36 | 123,344 | +0.53(+3.60%) |
Jan 21, 2016 | 15.09 | 15.09 | 14.58 | 14.82 | 90,730 | -0.35(-2.31%) |
Jan 20, 2016 | 14.91 | 15.15 | 14.90 | 15.17 | 261,134 | +0.09(+0.58%) |
Jan 19, 2016 | 15.17 | 15.19 | 14.97 | 15.09 | 128,371 | +0.08(+0.53%) |
Jan 15, 2016 | 15.17 | 15.01 | 15.01 | 15.01 | 140,643 | -0.48(-3.08%) |
Jan 14, 2016 | 15.39 | 16.19 | 15.28 | 15.48 | 129,806 | +0.06(+0.36%) |
Jan 13, 2016 | 15.56 | 16.17 | 15.32 | 15.43 | 201,410 | -0.06(-0.36%) |
Jan 12, 2016 | 15.91 | 15.91 | 15.17 | 15.48 | 124,061 | -0.29(-1.82%) |
Jan 11, 2016 | 16.10 | 16.13 | 15.73 | 15.77 | 74,962 | -0.28(-1.74%) |
Jan 08, 2016 | 15.89 | 16.37 | 15.54 | 16.05 | 308,303 | +0.18(+1.15%) |
Jan 07, 2016 | 16.07 | 16.31 | 15.78 | 15.86 | 125,940 | -0.43(-2.64%) |
Jan 06, 2016 | 16.02 | 16.43 | 16.02 | 16.29 | 76,304 | +0.05(+0.29%) |
Jan 05, 2016 | 16.18 | 16.33 | 16.01 | 16.25 | 69,573 | +0.15(+0.94%) |
Jan 04, 2016 | 16.64 | 16.76 | 15.98 | 16.10 | 142,562 | -0.81(-4.80%) |
Dec 31, 2015 | 17.23 | 16.91 | 16.91 | 16.91 | 83,456 | -0.32(-1.85%) |
Dec 30, 2015 | 17.36 | 17.36 | 17.03 | 17.23 | 78,771 | -0.09(-0.51%) |
Dec 29, 2015 | 17.29 | 17.41 | 17.19 | 17.31 | 56,413 | +0.11(+0.65%) |
Dec 28, 2015 | 17.15 | 17.23 | 16.95 | 17.20 | 42,425 | +0.03(+0.19%) |
Dec 24, 2015 | 16.98 | 17.17 | 17.17 | 17.17 | 45,750 | +0.23(+1.36%) |
Dec 23, 2015 | 17.18 | 17.19 | 16.91 | 16.94 | 94,945 | -0.18(-1.07%) |
Dec 22, 2015 | 16.91 | 17.18 | 16.68 | 17.12 | 94,085 | +0.21(+1.22%) |
Dec 21, 2015 | 16.91 | 17.09 | 16.72 | 16.91 | 216,592 | +0.09(+0.52%) |
Dec 18, 2015 | 16.80 | 16.95 | 16.66 | 16.83 | 178,227 | -0.08(-0.47%) |
Dec 17, 2015 | 16.91 | 17.36 | 16.90 | 16.91 | 69,670 | -0.04(-0.23%) |
Dec 16, 2015 | 17.09 | 17.34 | 16.73 | 16.95 | 186,671 | -0.05(-0.28%) |
Dec 15, 2015 | 16.77 | 17.19 | 16.77 | 16.99 | 66,685 | +0.28(+1.67%) |
Dec 14, 2015 | 17.11 | 17.20 | 16.66 | 16.72 | 146,416 | -0.38(-2.23%) |
Dec 11, 2015 | 17.23 | 17.58 | 16.99 | 17.10 | 92,059 | -0.40(-2.27%) |
Dec 10, 2015 | 17.59 | 17.59 | 17.43 | 17.50 | 101,150 | -0.02(-0.09%) |
Dec 09, 2015 | 17.64 | 17.82 | 17.11 | 17.51 | 63,244 | -0.14(-0.77%) |
Dec 08, 2015 | 17.72 | 18.61 | 17.60 | 17.65 | 64,153 | -0.25(-1.38%) |
Dec 07, 2015 | 18.04 | 18.60 | 17.72 | 17.89 | 72,988 | -0.24(-1.32%) |
Dec 04, 2015 | 18.16 | 18.54 | 17.80 | 18.13 | 147,874 | -0.06(-0.35%) |
Dec 03, 2015 | 18.45 | 18.69 | 18.10 | 18.20 | 68,349 | -0.24(-1.29%) |
Dec 02, 2015 | 18.62 | 18.69 | 18.33 | 18.43 | 55,948 | -0.22(-1.19%) |
Dec 01, 2015 | 18.71 | 18.71 | 18.37 | 18.66 | 49,536 | +0.02(+0.09%) |
Nov 30, 2015 | 18.75 | 19.08 | 18.55 | 18.64 | 190,674 | +0.00(+0.00%) |
Nov 27, 2015 | 18.61 | 18.69 | 18.46 | 18.64 | 25,493 | +0.01(+0.04%) |
Nov 25, 2015 | 18.57 | 18.63 | 18.63 | 18.63 | 75,789 | +0.05(+0.26%) |
Nov 24, 2015 | 18.50 | 18.70 | 18.36 | 18.59 | 45,863 | -0.10(-0.51%) |
Nov 23, 2015 | 18.15 | 18.77 | 18.10 | 18.68 | 87,699 | +0.53(+2.94%) |
Nov 20, 2015 | 18.45 | 19.07 | 17.54 | 18.15 | 63,714 | -0.18(-1.00%) |
Nov 19, 2015 | 18.17 | 18.41 | 18.15 | 18.33 | 52,226 | +0.21(+1.19%) |
Nov 18, 2015 | 18.17 | 18.22 | 17.85 | 18.12 | 145,632 | -0.05(-0.26%) |
Nov 17, 2015 | 18.42 | 18.53 | 18.05 | 18.16 | 70,481 | -0.25(-1.34%) |
Nov 16, 2015 | 18.23 | 18.47 | 18.01 | 18.41 | 90,661 | +0.20(+1.09%) |
Nov 13, 2015 | 18.06 | 18.58 | 17.99 | 18.21 | 91,634 | +0.05(+0.26%) |
Nov 12, 2015 | 18.38 | 18.38 | 18.08 | 18.16 | 60,393 | -0.28(-1.51%) |
Nov 11, 2015 | 18.48 | 18.59 | 18.34 | 18.44 | 45,752 | +0.06(+0.35%) |
Nov 10, 2015 | 18.24 | 18.49 | 18.10 | 18.38 | 55,448 | +0.18(+0.96%) |
Nov 09, 2015 | 18.86 | 18.88 | 18.15 | 18.20 | 99,598 | -0.73(-3.87%) |
Nov 06, 2015 | 17.87 | 19.03 | 17.87 | 18.94 | 391,787 | +1.08(+6.06%) |
Nov 05, 2015 | 17.74 | 17.89 | 17.63 | 17.85 | 41,017 | +0.10(+0.58%) |
Nov 04, 2015 | 17.54 | 17.89 | 17.42 | 17.75 | 153,795 | +0.21(+1.23%) |
Nov 03, 2015 | 17.29 | 17.58 | 17.17 | 17.54 | 129,383 | +0.18(+1.05%) |