Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.70 | 15.30 | 14.68 | 14.93 | 48,871 | +0.19(+1.29%) |
Jan 28, 2016 | 14.70 | 14.90 | 14.34 | 14.74 | 30,845 | +0.10(+0.68%) |
Jan 27, 2016 | 14.96 | 15.18 | 14.63 | 14.64 | 52,754 | -0.49(-3.24%) |
Jan 26, 2016 | 15.42 | 15.67 | 14.76 | 15.13 | 107,310 | -0.25(-1.63%) |
Jan 25, 2016 | 15.93 | 16.39 | 15.27 | 15.38 | 46,949 | -0.64(-4.00%) |
Jan 22, 2016 | 15.58 | 16.09 | 15.42 | 16.02 | 38,329 | +0.75(+4.91%) |
Jan 21, 2016 | 15.63 | 15.95 | 15.06 | 15.27 | 50,738 | -0.27(-1.74%) |
Jan 20, 2016 | 15.40 | 15.69 | 14.54 | 15.54 | 109,593 | -0.01(-0.06%) |
Jan 19, 2016 | 16.70 | 16.75 | 15.50 | 15.55 | 93,281 | -1.01(-6.10%) |
Jan 15, 2016 | 15.43 | 16.56 | 16.56 | 16.56 | 114,000 | +0.71(+4.48%) |
Jan 14, 2016 | 15.48 | 16.22 | 15.35 | 15.85 | 52,762 | +0.40(+2.59%) |
Jan 13, 2016 | 16.12 | 16.31 | 15.28 | 15.45 | 57,914 | -0.67(-4.16%) |
Jan 12, 2016 | 16.17 | 16.25 | 15.79 | 16.12 | 67,708 | +0.18(+1.13%) |
Jan 11, 2016 | 15.90 | 16.09 | 15.78 | 15.94 | 49,952 | +0.02(+0.13%) |
Jan 08, 2016 | 16.10 | 16.25 | 15.79 | 15.92 | 34,220 | -0.15(-0.93%) |
Jan 07, 2016 | 16.37 | 16.48 | 15.98 | 16.07 | 44,898 | -0.54(-3.25%) |
Jan 06, 2016 | 16.53 | 16.67 | 16.47 | 16.61 | 27,561 | -0.08(-0.48%) |
Jan 05, 2016 | 16.68 | 16.87 | 16.50 | 16.69 | 35,945 | +0.03(+0.18%) |
Jan 04, 2016 | 17.48 | 17.48 | 16.59 | 16.66 | 95,021 | -0.91(-5.18%) |
Dec 31, 2015 | 18.23 | 17.57 | 17.57 | 17.57 | 177,600 | -0.61(-3.36%) |
Dec 30, 2015 | 18.07 | 18.41 | 18.02 | 18.18 | 50,101 | +0.00(+0.00%) |
Dec 29, 2015 | 18.29 | 18.40 | 17.91 | 18.18 | 17,884 | -0.06(-0.33%) |
Dec 28, 2015 | 18.18 | 18.32 | 18.05 | 18.24 | 32,485 | +0.10(+0.55%) |
Dec 24, 2015 | 18.31 | 18.14 | 18.14 | 18.14 | 23,000 | -0.18(-0.98%) |
Dec 23, 2015 | 17.90 | 18.55 | 17.85 | 18.32 | 145,929 | +0.41(+2.29%) |
Dec 22, 2015 | 17.91 | 17.99 | 17.84 | 17.91 | 95,381 | +0.03(+0.17%) |
Dec 21, 2015 | 18.02 | 18.02 | 17.71 | 17.88 | 78,228 | -0.02(-0.11%) |
Dec 18, 2015 | 17.38 | 18.00 | 17.34 | 17.90 | 172,399 | +0.41(+2.34%) |
Dec 17, 2015 | 17.99 | 18.24 | 17.36 | 17.49 | 133,289 | -0.53(-2.94%) |
Dec 16, 2015 | 18.36 | 18.48 | 17.59 | 18.02 | 105,571 | -0.27(-1.48%) |
Dec 15, 2015 | 17.52 | 18.49 | 17.52 | 18.29 | 162,579 | +0.79(+4.51%) |
Dec 14, 2015 | 18.01 | 18.14 | 17.39 | 17.50 | 132,318 | -0.53(-2.94%) |
Dec 11, 2015 | 18.14 | 18.25 | 17.50 | 18.03 | 162,906 | -0.42(-2.28%) |
Dec 10, 2015 | 18.00 | 18.66 | 17.83 | 18.45 | 57,173 | +0.39(+2.16%) |
Dec 09, 2015 | 17.93 | 18.40 | 17.81 | 18.06 | 54,931 | +0.03(+0.17%) |
Dec 08, 2015 | 17.78 | 18.23 | 17.51 | 18.03 | 57,662 | +0.10(+0.56%) |
Dec 07, 2015 | 18.07 | 18.07 | 17.52 | 17.93 | 48,390 | -0.12(-0.66%) |
Dec 04, 2015 | 18.09 | 18.13 | 17.77 | 18.05 | 46,193 | +0.06(+0.33%) |
Dec 03, 2015 | 17.91 | 18.54 | 17.75 | 17.99 | 34,488 | +0.19(+1.07%) |
Dec 02, 2015 | 18.45 | 18.48 | 17.71 | 17.80 | 60,681 | -0.75(-4.04%) |
Dec 01, 2015 | 18.80 | 18.80 | 18.18 | 18.55 | 30,668 | -0.20(-1.07%) |
Nov 30, 2015 | 18.42 | 18.79 | 17.78 | 18.75 | 137,115 | +0.41(+2.24%) |
Nov 27, 2015 | 18.05 | 18.50 | 18.01 | 18.34 | 99,507 | +0.30(+1.66%) |
Nov 25, 2015 | 17.56 | 18.04 | 18.04 | 18.04 | 47,400 | +0.32(+1.81%) |
Nov 24, 2015 | 17.81 | 17.83 | 17.42 | 17.72 | 66,857 | -0.13(-0.73%) |
Nov 23, 2015 | 17.57 | 18.00 | 17.52 | 17.85 | 62,951 | +0.37(+2.12%) |
Nov 20, 2015 | 17.69 | 17.69 | 17.33 | 17.48 | 100,565 | -0.13(-0.74%) |
Nov 19, 2015 | 17.39 | 17.65 | 17.38 | 17.61 | 31,324 | +0.12(+0.69%) |
Nov 18, 2015 | 17.44 | 17.50 | 17.20 | 17.49 | 29,800 | +0.07(+0.40%) |
Nov 17, 2015 | 17.56 | 17.56 | 16.98 | 17.42 | 84,813 | -0.14(-0.80%) |
Nov 16, 2015 | 16.79 | 17.68 | 16.56 | 17.56 | 107,493 | +0.87(+5.21%) |
Nov 13, 2015 | 17.08 | 17.09 | 16.56 | 16.69 | 70,058 | -0.56(-3.25%) |
Nov 12, 2015 | 17.10 | 17.43 | 16.82 | 17.25 | 54,991 | +0.14(+0.82%) |
Nov 11, 2015 | 17.72 | 17.72 | 17.06 | 17.11 | 103,394 | -0.61(-3.44%) |
Nov 10, 2015 | 17.94 | 17.94 | 17.44 | 17.72 | 78,108 | -0.26(-1.45%) |
Nov 09, 2015 | 18.00 | 18.02 | 17.35 | 17.98 | 106,262 | -0.02(-0.11%) |
Nov 06, 2015 | 16.86 | 18.40 | 16.86 | 18.00 | 285,749 | +1.32(+7.91%) |
Nov 05, 2015 | 16.80 | 16.80 | 16.39 | 16.68 | 43,227 | -0.07(-0.42%) |
Nov 04, 2015 | 16.60 | 16.86 | 16.47 | 16.75 | 31,916 | +0.12(+0.72%) |
Nov 03, 2015 | 16.90 | 16.95 | 16.56 | 16.63 | 52,292 | -0.35(-2.06%) |