Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.78 | 17.09 | 16.23 | 16.51 | 131,271 | +0.01(+0.06%) |
Jan 28, 2016 | 17.30 | 17.40 | 16.31 | 16.50 | 206,825 | -0.77(-4.46%) |
Jan 27, 2016 | 16.65 | 18.23 | 16.55 | 17.27 | 432,584 | +0.59(+3.54%) |
Jan 26, 2016 | 15.75 | 16.73 | 15.61 | 16.68 | 138,900 | +1.05(+6.72%) |
Jan 25, 2016 | 15.57 | 15.93 | 15.46 | 15.63 | 75,431 | +0.07(+0.45%) |
Jan 22, 2016 | 15.00 | 15.58 | 14.77 | 15.56 | 146,867 | +0.81(+5.49%) |
Jan 21, 2016 | 14.45 | 14.98 | 14.19 | 14.75 | 61,015 | +0.24(+1.65%) |
Jan 20, 2016 | 13.80 | 14.57 | 13.52 | 14.51 | 188,585 | +0.43(+3.05%) |
Jan 19, 2016 | 14.31 | 14.72 | 13.98 | 14.08 | 116,231 | -0.08(-0.56%) |
Jan 15, 2016 | 14.30 | 14.16 | 14.16 | 14.16 | 103,600 | -0.44(-3.01%) |
Jan 14, 2016 | 14.31 | 14.88 | 13.97 | 14.60 | 62,339 | +0.24(+1.67%) |
Jan 13, 2016 | 15.03 | 15.03 | 14.10 | 14.36 | 106,683 | -0.68(-4.52%) |
Jan 12, 2016 | 15.16 | 15.16 | 14.63 | 15.04 | 105,246 | +0.09(+0.60%) |
Jan 11, 2016 | 14.14 | 15.05 | 14.05 | 14.95 | 185,598 | +0.96(+6.86%) |
Jan 08, 2016 | 15.10 | 15.10 | 13.95 | 13.99 | 130,774 | -0.92(-6.17%) |
Jan 07, 2016 | 14.90 | 15.00 | 14.55 | 14.91 | 83,582 | -0.05(-0.33%) |
Jan 06, 2016 | 14.52 | 15.00 | 14.29 | 14.96 | 92,699 | +0.28(+1.91%) |
Jan 05, 2016 | 14.88 | 14.88 | 14.46 | 14.68 | 103,732 | -0.05(-0.34%) |
Jan 04, 2016 | 14.51 | 14.95 | 14.29 | 14.73 | 105,911 | +0.14(+0.96%) |
Dec 31, 2015 | 14.59 | 14.59 | 14.59 | 14.59 | 84,600 | +0.02(+0.14%) |
Dec 30, 2015 | 14.96 | 15.05 | 14.50 | 14.57 | 149,040 | -0.32(-2.15%) |
Dec 29, 2015 | 14.71 | 15.11 | 14.61 | 14.89 | 120,858 | +0.15(+1.02%) |
Dec 28, 2015 | 14.56 | 14.93 | 14.30 | 14.74 | 151,557 | +0.27(+1.87%) |
Dec 24, 2015 | 14.83 | 14.47 | 14.47 | 14.47 | 89,000 | -0.07(-0.48%) |
Dec 23, 2015 | 13.96 | 14.63 | 13.80 | 14.54 | 217,091 | +0.60(+4.30%) |
Dec 22, 2015 | 14.54 | 14.72 | 13.80 | 13.94 | 322,147 | -0.75(-5.11%) |
Dec 21, 2015 | 14.50 | 14.80 | 14.45 | 14.69 | 127,083 | +0.07(+0.48%) |
Dec 18, 2015 | 15.95 | 15.95 | 14.12 | 14.62 | 1,468,603 | -1.08(-6.88%) |
Dec 17, 2015 | 16.38 | 16.75 | 15.67 | 15.70 | 264,432 | -0.66(-4.03%) |
Dec 16, 2015 | 16.43 | 16.84 | 16.18 | 16.36 | 219,604 | +0.21(+1.30%) |
Dec 15, 2015 | 16.39 | 16.92 | 16.13 | 16.15 | 349,867 | +0.20(+1.25%) |
Dec 14, 2015 | 16.45 | 16.45 | 15.84 | 15.95 | 63,051 | -0.49(-2.98%) |
Dec 11, 2015 | 16.15 | 16.64 | 15.80 | 16.44 | 176,871 | +0.24(+1.48%) |
Dec 10, 2015 | 16.10 | 16.27 | 15.90 | 16.20 | 115,557 | +0.24(+1.50%) |
Dec 09, 2015 | 16.00 | 16.18 | 15.73 | 15.96 | 87,413 | +0.02(+0.13%) |
Dec 08, 2015 | 16.00 | 16.40 | 15.66 | 15.94 | 109,462 | -0.06(-0.38%) |
Dec 07, 2015 | 16.40 | 16.56 | 15.51 | 16.00 | 189,778 | +0.02(+0.13%) |
Dec 04, 2015 | 15.46 | 16.97 | 15.15 | 15.98 | 209,612 | +0.66(+4.31%) |
Dec 03, 2015 | 15.01 | 15.50 | 14.78 | 15.32 | 168,814 | +0.28(+1.86%) |
Dec 02, 2015 | 15.68 | 16.49 | 14.97 | 15.04 | 216,820 | -0.43(-2.78%) |
Dec 01, 2015 | 14.44 | 16.36 | 14.26 | 15.47 | 394,277 | +1.12(+7.80%) |
Nov 30, 2015 | 14.59 | 14.85 | 13.75 | 14.35 | 191,066 | +0.14(+0.99%) |
Nov 27, 2015 | 14.50 | 14.59 | 14.00 | 14.21 | 55,981 | -0.12(-0.84%) |
Nov 25, 2015 | 14.48 | 14.33 | 14.33 | 14.33 | 69,400 | +0.03(+0.21%) |
Nov 24, 2015 | 14.17 | 14.66 | 14.10 | 14.30 | 234,294 | +0.14(+0.99%) |
Nov 23, 2015 | 14.33 | 15.20 | 13.80 | 14.16 | 573,370 | +0.51(+3.74%) |