Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.38 | 18.06 | 17.38 | 17.87 | 353,401 | +0.60(+3.45%) |
Jan 28, 2016 | 17.86 | 17.95 | 16.52 | 17.28 | 392,550 | -0.11(-0.61%) |
Jan 27, 2016 | 17.36 | 17.85 | 17.01 | 17.38 | 218,532 | -0.17(-0.98%) |
Jan 26, 2016 | 16.81 | 17.56 | 16.70 | 17.55 | 157,676 | +0.92(+5.53%) |
Jan 25, 2016 | 16.85 | 17.58 | 16.56 | 16.63 | 122,405 | -0.47(-2.75%) |
Jan 22, 2016 | 16.79 | 17.36 | 16.31 | 17.10 | 151,761 | +0.63(+3.82%) |
Jan 21, 2016 | 16.59 | 16.92 | 16.40 | 16.48 | 226,524 | -0.44(-2.58%) |
Jan 20, 2016 | 17.12 | 17.12 | 15.75 | 16.91 | 191,321 | -0.53(-3.04%) |
Jan 19, 2016 | 18.00 | 18.04 | 17.08 | 17.44 | 166,068 | -0.23(-1.27%) |
Jan 15, 2016 | 17.90 | 17.67 | 17.67 | 17.67 | 201,301 | -0.83(-4.51%) |
Jan 14, 2016 | 17.07 | 18.61 | 16.65 | 18.50 | 306,851 | +1.30(+7.54%) |
Jan 13, 2016 | 19.13 | 19.37 | 17.19 | 17.20 | 223,189 | -1.77(-9.35%) |
Jan 12, 2016 | 19.07 | 19.54 | 18.98 | 18.98 | 703,476 | +0.07(+0.39%) |
Jan 11, 2016 | 18.61 | 19.03 | 18.24 | 18.91 | 446,056 | +0.31(+1.67%) |
Jan 08, 2016 | 18.21 | 18.73 | 17.86 | 18.59 | 328,955 | +0.64(+3.58%) |
Jan 07, 2016 | 18.31 | 18.62 | 17.81 | 17.95 | 268,389 | -0.77(-4.14%) |
Jan 06, 2016 | 18.71 | 18.81 | 18.28 | 18.73 | 224,203 | -0.22(-1.15%) |
Jan 05, 2016 | 19.42 | 19.42 | 18.72 | 18.95 | 321,098 | -0.41(-2.12%) |
Jan 04, 2016 | 19.73 | 19.96 | 19.22 | 19.36 | 316,563 | -0.41(-2.08%) |
Dec 31, 2015 | 19.57 | 19.77 | 19.77 | 19.77 | 164,001 | +0.02(+0.10%) |
Dec 30, 2015 | 19.55 | 20.05 | 19.31 | 19.75 | 237,018 | -0.10(-0.50%) |
Dec 29, 2015 | 19.58 | 20.14 | 19.38 | 19.85 | 161,776 | +0.26(+1.32%) |
Dec 28, 2015 | 19.36 | 20.24 | 19.36 | 19.59 | 441,957 | -0.08(-0.40%) |
Dec 24, 2015 | 20.02 | 19.67 | 19.67 | 19.67 | 150,107 | -0.32(-1.59%) |
Dec 23, 2015 | 20.57 | 20.97 | 19.77 | 19.98 | 319,437 | -0.45(-2.20%) |
Dec 22, 2015 | 19.87 | 20.62 | 19.14 | 20.44 | 633,525 | +0.67(+3.38%) |
Dec 21, 2015 | 19.63 | 20.05 | 19.26 | 19.77 | 781,435 | +0.30(+1.57%) |
Dec 18, 2015 | 19.14 | 19.60 | 19.05 | 19.46 | 482,725 | +0.23(+1.21%) |
Dec 17, 2015 | 19.50 | 19.57 | 18.63 | 19.23 | 1,395,301 | +0.11(+0.59%) |
Dec 16, 2015 | 18.04 | 19.73 | 17.58 | 19.12 | 1,852,546 | +1.40(+7.92%) |
Dec 15, 2015 | 17.14 | 18.01 | 17.14 | 17.71 | 328,990 | +0.66(+3.88%) |
Dec 14, 2015 | 16.85 | 17.11 | 16.60 | 17.05 | 393,616 | +0.10(+0.59%) |
Dec 11, 2015 | 16.75 | 16.99 | 16.30 | 16.95 | 591,457 | -0.13(-0.77%) |
Dec 10, 2015 | 16.84 | 17.18 | 16.67 | 17.08 | 195,489 | +0.19(+1.14%) |
Dec 09, 2015 | 15.54 | 16.96 | 15.54 | 16.89 | 333,508 | +1.33(+8.55%) |
Dec 08, 2015 | 15.05 | 15.59 | 14.73 | 15.56 | 243,271 | +0.32(+2.13%) |
Dec 07, 2015 | 16.04 | 16.16 | 15.07 | 15.24 | 611,664 | -0.99(-6.08%) |
Dec 04, 2015 | 16.14 | 16.30 | 15.94 | 16.22 | 272,886 | -0.06(-0.37%) |
Dec 03, 2015 | 16.48 | 16.85 | 16.15 | 16.28 | 710,084 | -0.17(-1.01%) |
Dec 02, 2015 | 16.87 | 17.32 | 16.41 | 16.45 | 392,633 | -0.55(-3.23%) |
Dec 01, 2015 | 17.16 | 17.25 | 16.85 | 17.00 | 476,962 | -0.13(-0.73%) |
Nov 30, 2015 | 16.80 | 17.26 | 16.79 | 17.12 | 360,515 | +0.33(+1.97%) |
Nov 27, 2015 | 17.08 | 17.12 | 16.70 | 16.79 | 93,050 | -0.38(-2.24%) |
Nov 25, 2015 | 17.67 | 17.18 | 17.18 | 17.18 | 217,309 | -0.66(-3.71%) |
Nov 24, 2015 | 17.19 | 17.93 | 17.13 | 17.84 | 468,709 | +0.66(+3.86%) |
Nov 23, 2015 | 17.16 | 17.49 | 16.99 | 17.18 | 158,045 | -0.07(-0.42%) |
Nov 20, 2015 | 17.50 | 17.54 | 17.08 | 17.25 | 287,014 | -0.17(-0.95%) |
Nov 19, 2015 | 17.35 | 17.52 | 17.14 | 17.42 | 183,074 | +0.04(+0.23%) |
Nov 18, 2015 | 17.03 | 17.43 | 16.93 | 17.38 | 295,307 | +0.15(+0.88%) |
Nov 17, 2015 | 18.16 | 18.16 | 17.17 | 17.22 | 539,366 | -0.95(-5.21%) |
Nov 16, 2015 | 16.90 | 18.21 | 16.78 | 18.17 | 264,744 | +1.27(+7.52%) |
Nov 13, 2015 | 16.74 | 17.14 | 16.44 | 16.90 | 470,280 | +0.09(+0.55%) |
Nov 12, 2015 | 16.94 | 17.45 | 16.30 | 16.81 | 381,354 | -0.53(-3.06%) |
Nov 11, 2015 | 18.27 | 18.27 | 16.99 | 17.34 | 401,007 | -0.87(-4.80%) |
Nov 10, 2015 | 17.55 | 18.52 | 17.55 | 18.21 | 370,090 | +0.50(+2.84%) |
Nov 09, 2015 | 18.25 | 18.58 | 17.70 | 17.71 | 306,119 | -0.66(-3.60%) |
Nov 06, 2015 | 17.85 | 18.40 | 17.36 | 18.37 | 201,632 | +0.25(+1.35%) |
Nov 05, 2015 | 18.48 | 18.57 | 18.05 | 18.12 | 379,129 | -0.34(-1.83%) |
Nov 04, 2015 | 18.06 | 18.56 | 17.98 | 18.46 | 694,110 | +0.41(+2.27%) |
Nov 03, 2015 | 17.95 | 18.06 | 17.57 | 18.05 | 477,255 | +0.32(+1.79%) |