Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.01 | 14.27 | 13.81 | 14.19 | 66,066 | +0.24(+1.72%) |
Jan 28, 2016 | 13.80 | 14.28 | 13.80 | 13.95 | 48,074 | +0.20(+1.47%) |
Jan 27, 2016 | 14.04 | 14.13 | 13.68 | 13.75 | 49,393 | -0.39(-2.78%) |
Jan 26, 2016 | 13.82 | 14.33 | 13.61 | 14.14 | 39,177 | +0.42(+3.08%) |
Jan 25, 2016 | 14.01 | 14.10 | 13.72 | 13.72 | 46,796 | -0.37(-2.65%) |
Jan 22, 2016 | 13.87 | 14.40 | 13.81 | 14.10 | 98,803 | +0.46(+3.38%) |
Jan 21, 2016 | 13.74 | 13.93 | 13.47 | 13.64 | 152,076 | -0.04(-0.28%) |
Jan 20, 2016 | 13.88 | 14.01 | 13.36 | 13.67 | 169,558 | -0.42(-3.00%) |
Jan 19, 2016 | 14.91 | 14.93 | 13.98 | 14.10 | 100,021 | -0.59(-4.05%) |
Jan 15, 2016 | 13.91 | 14.69 | 14.69 | 14.69 | 99,525 | +0.31(+2.13%) |
Jan 14, 2016 | 14.51 | 14.63 | 14.20 | 14.38 | 87,118 | -0.02(-0.13%) |
Jan 13, 2016 | 14.99 | 15.20 | 14.24 | 14.40 | 97,437 | -0.59(-3.91%) |
Jan 12, 2016 | 15.14 | 15.14 | 14.50 | 14.99 | 108,609 | +0.08(+0.52%) |
Jan 11, 2016 | 14.59 | 14.95 | 14.59 | 14.91 | 68,117 | +0.36(+2.44%) |
Jan 08, 2016 | 15.01 | 15.01 | 14.50 | 14.56 | 80,839 | -0.41(-2.76%) |
Jan 07, 2016 | 15.17 | 15.19 | 14.90 | 14.97 | 84,709 | -0.37(-2.44%) |
Jan 06, 2016 | 16.19 | 16.61 | 15.30 | 15.34 | 119,062 | -1.02(-6.22%) |
Jan 05, 2016 | 16.42 | 16.51 | 16.15 | 16.36 | 37,304 | +0.03(+0.18%) |
Jan 04, 2016 | 16.73 | 16.73 | 16.02 | 16.33 | 111,437 | -0.66(-3.90%) |
Dec 31, 2015 | 16.91 | 16.99 | 16.99 | 16.99 | 98,587 | +0.08(+0.45%) |
Dec 30, 2015 | 17.08 | 17.25 | 16.84 | 16.92 | 35,995 | -0.23(-1.34%) |
Dec 29, 2015 | 17.09 | 17.44 | 16.95 | 17.15 | 46,277 | +0.08(+0.45%) |
Dec 28, 2015 | 17.21 | 17.28 | 16.67 | 17.07 | 69,310 | -0.15(-0.89%) |
Dec 24, 2015 | 17.08 | 17.22 | 17.22 | 17.22 | 46,584 | +0.14(+0.84%) |
Dec 23, 2015 | 16.56 | 17.13 | 16.56 | 17.08 | 68,505 | +0.67(+4.09%) |
Dec 22, 2015 | 16.43 | 16.43 | 16.21 | 16.41 | 158,477 | -0.01(-0.06%) |
Dec 21, 2015 | 17.05 | 17.10 | 16.26 | 16.42 | 93,645 | -0.47(-2.78%) |
Dec 18, 2015 | 16.79 | 17.04 | 16.71 | 16.89 | 164,469 | -0.01(-0.06%) |
Dec 17, 2015 | 17.37 | 17.48 | 16.83 | 16.90 | 109,147 | -0.36(-2.11%) |
Dec 16, 2015 | 16.48 | 17.32 | 16.26 | 17.26 | 124,142 | +0.97(+5.95%) |
Dec 15, 2015 | 16.05 | 16.41 | 15.93 | 16.29 | 105,679 | +0.29(+1.80%) |
Dec 14, 2015 | 16.29 | 16.29 | 15.82 | 16.01 | 107,344 | -0.31(-1.88%) |
Dec 11, 2015 | 16.56 | 16.63 | 16.11 | 16.31 | 135,253 | -0.52(-3.08%) |
Dec 10, 2015 | 16.84 | 17.04 | 16.51 | 16.83 | 114,275 | -0.04(-0.23%) |
Dec 09, 2015 | 17.30 | 17.30 | 16.76 | 16.87 | 107,066 | -0.42(-2.44%) |
Dec 08, 2015 | 17.41 | 17.59 | 17.24 | 17.29 | 73,450 | -0.20(-1.15%) |
Dec 07, 2015 | 17.70 | 17.70 | 17.30 | 17.49 | 124,782 | -0.28(-1.57%) |
Dec 04, 2015 | 17.90 | 17.96 | 17.47 | 17.77 | 101,601 | -0.06(-0.32%) |
Dec 03, 2015 | 18.09 | 18.13 | 17.61 | 17.83 | 89,072 | -0.16(-0.91%) |
Dec 02, 2015 | 18.62 | 18.69 | 17.94 | 17.99 | 62,942 | -0.61(-3.30%) |
Dec 01, 2015 | 18.39 | 18.92 | 18.17 | 18.61 | 72,080 | +0.30(+1.62%) |
Nov 30, 2015 | 18.58 | 18.68 | 18.15 | 18.31 | 164,075 | -0.23(-1.24%) |
Nov 27, 2015 | 18.53 | 18.71 | 18.37 | 18.54 | 41,872 | +0.14(+0.78%) |
Nov 25, 2015 | 18.25 | 18.39 | 18.39 | 18.39 | 43,145 | +0.16(+0.89%) |
Nov 24, 2015 | 18.22 | 18.32 | 17.82 | 18.23 | 132,270 | -0.08(-0.42%) |
Nov 23, 2015 | 18.32 | 18.83 | 18.26 | 18.31 | 111,418 | -0.16(-0.88%) |
Nov 20, 2015 | 18.17 | 18.54 | 18.17 | 18.47 | 106,348 | +0.37(+2.07%) |
Nov 19, 2015 | 17.67 | 18.14 | 17.47 | 18.10 | 128,893 | +0.52(+2.95%) |
Nov 18, 2015 | 17.56 | 17.75 | 17.38 | 17.58 | 148,942 | +0.06(+0.33%) |
Nov 17, 2015 | 18.03 | 18.05 | 17.44 | 17.52 | 90,909 | -0.51(-2.82%) |
Nov 16, 2015 | 17.51 | 18.07 | 17.51 | 18.03 | 62,555 | +0.48(+2.73%) |
Nov 13, 2015 | 17.33 | 17.78 | 17.29 | 17.55 | 92,972 | +0.14(+0.83%) |
Nov 12, 2015 | 17.84 | 17.85 | 17.33 | 17.41 | 151,913 | -0.60(-3.36%) |
Nov 11, 2015 | 18.34 | 18.47 | 17.89 | 18.01 | 91,111 | -0.33(-1.78%) |
Nov 10, 2015 | 17.29 | 18.36 | 17.24 | 18.34 | 189,865 | +0.97(+5.58%) |
Nov 09, 2015 | 17.78 | 17.87 | 17.06 | 17.37 | 186,803 | -0.46(-2.58%) |
Nov 06, 2015 | 17.51 | 18.34 | 17.50 | 17.83 | 346,442 | -0.42(-2.31%) |
Nov 05, 2015 | 18.43 | 18.61 | 17.67 | 18.25 | 69,774 | -0.12(-0.68%) |
Nov 04, 2015 | 18.06 | 18.46 | 17.80 | 18.38 | 69,833 | +0.41(+2.30%) |
Nov 03, 2015 | 17.81 | 18.11 | 17.58 | 17.96 | 152,926 | +0.12(+0.70%) |