Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.52 | 16.06 | 15.52 | 16.04 | 133,741 | +0.64(+4.16%) |
Jan 28, 2016 | 15.37 | 15.50 | 15.19 | 15.40 | 74,603 | +0.12(+0.81%) |
Jan 27, 2016 | 15.36 | 15.54 | 15.27 | 15.27 | 64,700 | -0.12(-0.75%) |
Jan 26, 2016 | 15.05 | 15.54 | 14.94 | 15.39 | 85,839 | +0.39(+2.63%) |
Jan 25, 2016 | 15.39 | 15.39 | 14.98 | 14.99 | 80,583 | -0.39(-2.56%) |
Jan 22, 2016 | 15.28 | 15.77 | 15.17 | 15.39 | 196,989 | +0.31(+2.07%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.95 | 15.08 | 158,568 | +0.09(+0.60%) |
Jan 20, 2016 | 14.80 | 15.18 | 14.19 | 14.98 | 137,292 | +0.00(+0.00%) |
Jan 19, 2016 | 15.35 | 15.58 | 14.93 | 14.98 | 122,964 | -0.31(-2.04%) |
Jan 15, 2016 | 15.41 | 15.30 | 15.30 | 15.30 | 153,980 | -0.51(-3.22%) |
Jan 14, 2016 | 15.77 | 16.23 | 15.63 | 15.81 | 125,508 | +0.10(+0.63%) |
Jan 13, 2016 | 15.27 | 16.00 | 15.27 | 15.71 | 135,582 | +0.53(+3.46%) |
Jan 12, 2016 | 15.55 | 15.61 | 15.08 | 15.18 | 229,252 | -0.15(-1.00%) |
Jan 11, 2016 | 15.57 | 15.61 | 15.13 | 15.34 | 115,021 | -0.14(-0.89%) |
Jan 08, 2016 | 15.40 | 15.91 | 15.28 | 15.47 | 195,482 | +0.21(+1.38%) |
Jan 07, 2016 | 15.47 | 15.74 | 15.26 | 15.26 | 158,714 | -0.53(-3.33%) |
Jan 06, 2016 | 15.78 | 16.04 | 15.75 | 15.79 | 72,491 | -0.23(-1.41%) |
Jan 05, 2016 | 16.14 | 16.28 | 15.89 | 16.01 | 98,784 | -0.02(-0.10%) |
Jan 04, 2016 | 16.15 | 16.15 | 15.64 | 16.03 | 137,435 | -0.21(-1.29%) |
Dec 31, 2015 | 16.25 | 16.24 | 16.24 | 16.24 | 154,254 | -0.06(-0.40%) |
Dec 30, 2015 | 16.62 | 16.69 | 16.29 | 16.31 | 131,454 | -0.27(-1.66%) |
Dec 29, 2015 | 16.69 | 16.92 | 16.46 | 16.58 | 79,842 | +0.00(+0.00%) |
Dec 28, 2015 | 16.56 | 16.87 | 16.41 | 16.58 | 100,947 | -0.10(-0.58%) |
Dec 24, 2015 | 16.80 | 16.68 | 16.68 | 16.68 | 63,705 | -0.12(-0.72%) |
Dec 23, 2015 | 16.85 | 17.21 | 16.76 | 16.80 | 92,154 | +0.08(+0.48%) |
Dec 22, 2015 | 16.08 | 16.81 | 15.75 | 16.72 | 186,807 | +0.75(+4.71%) |
Dec 21, 2015 | 16.05 | 16.33 | 15.78 | 15.97 | 205,781 | +0.07(+0.46%) |
Dec 18, 2015 | 16.33 | 16.49 | 15.80 | 15.89 | 524,761 | -0.53(-3.25%) |
Dec 17, 2015 | 16.33 | 16.77 | 16.33 | 16.43 | 145,507 | +0.11(+0.64%) |
Dec 16, 2015 | 16.27 | 16.48 | 16.18 | 16.32 | 128,424 | +0.19(+1.20%) |
Dec 15, 2015 | 16.10 | 16.34 | 16.01 | 16.13 | 161,840 | +0.13(+0.81%) |
Dec 14, 2015 | 15.93 | 16.23 | 15.76 | 16.00 | 304,172 | +0.02(+0.15%) |
Dec 11, 2015 | 15.87 | 16.18 | 15.76 | 15.97 | 182,591 | +0.11(+0.66%) |
Dec 10, 2015 | 16.18 | 16.46 | 15.41 | 15.87 | 342,544 | -1.03(-6.08%) |
Dec 09, 2015 | 16.53 | 17.15 | 16.53 | 16.90 | 109,425 | +0.07(+0.43%) |
Dec 08, 2015 | 17.11 | 17.19 | 16.71 | 16.82 | 129,222 | -0.54(-3.12%) |
Dec 07, 2015 | 17.62 | 17.70 | 17.25 | 17.36 | 126,615 | -0.21(-1.20%) |
Dec 04, 2015 | 17.57 | 17.78 | 17.43 | 17.57 | 107,611 | +0.11(+0.60%) |
Dec 03, 2015 | 17.80 | 18.02 | 17.44 | 17.47 | 145,160 | -0.18(-1.01%) |
Dec 02, 2015 | 17.88 | 17.98 | 17.59 | 17.65 | 100,694 | -0.12(-0.68%) |
Dec 01, 2015 | 18.03 | 18.36 | 17.66 | 17.77 | 188,094 | -0.04(-0.23%) |
Nov 30, 2015 | 18.28 | 18.52 | 17.74 | 17.81 | 203,774 | -0.40(-2.22%) |
Nov 27, 2015 | 18.48 | 18.48 | 18.00 | 18.21 | 44,429 | -0.11(-0.62%) |
Nov 25, 2015 | 17.66 | 18.33 | 18.33 | 18.33 | 85,724 | +0.66(+3.75%) |
Nov 24, 2015 | 16.80 | 17.91 | 16.80 | 17.66 | 129,373 | +0.60(+3.51%) |
Nov 23, 2015 | 17.29 | 17.39 | 15.79 | 17.07 | 243,100 | -0.99(-5.46%) |
Nov 20, 2015 | 18.28 | 18.59 | 17.36 | 18.05 | 219,575 | -0.11(-0.58%) |
Nov 19, 2015 | 18.61 | 18.71 | 18.07 | 18.16 | 148,672 | -0.44(-2.35%) |
Nov 18, 2015 | 18.50 | 18.72 | 18.21 | 18.59 | 131,569 | +0.19(+1.01%) |
Nov 17, 2015 | 18.67 | 18.68 | 18.26 | 18.41 | 122,625 | -0.22(-1.17%) |
Nov 16, 2015 | 18.60 | 18.88 | 18.47 | 18.63 | 148,823 | +0.03(+0.17%) |
Nov 13, 2015 | 18.85 | 18.91 | 18.38 | 18.59 | 62,278 | -0.36(-1.88%) |
Nov 12, 2015 | 19.46 | 19.73 | 18.88 | 18.95 | 117,654 | -0.69(-3.50%) |
Nov 11, 2015 | 19.83 | 19.90 | 19.51 | 19.64 | 46,083 | -0.13(-0.65%) |
Nov 10, 2015 | 19.84 | 19.98 | 19.24 | 19.77 | 87,650 | -0.07(-0.37%) |
Nov 09, 2015 | 19.86 | 20.19 | 19.68 | 19.84 | 56,508 | -0.11(-0.57%) |
Nov 06, 2015 | 20.36 | 20.37 | 19.68 | 19.95 | 140,463 | -0.40(-1.99%) |
Nov 05, 2015 | 20.41 | 20.90 | 19.96 | 20.36 | 46,135 | -0.06(-0.28%) |
Nov 04, 2015 | 20.78 | 20.78 | 20.27 | 20.41 | 42,633 | -0.28(-1.37%) |
Nov 03, 2015 | 20.27 | 20.76 | 20.27 | 20.70 | 60,945 | +0.31(+1.51%) |