Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.63 | 16.96 | 16.62 | 16.94 | 271,346 | +0.38(+2.29%) |
Jan 28, 2016 | 16.91 | 16.91 | 16.30 | 16.56 | 221,988 | -0.19(-1.13%) |
Jan 27, 2016 | 16.15 | 16.97 | 16.15 | 16.75 | 383,509 | +0.47(+2.89%) |
Jan 26, 2016 | 16.06 | 16.36 | 15.96 | 16.28 | 304,813 | +0.28(+1.75%) |
Jan 25, 2016 | 16.29 | 16.34 | 15.93 | 16.00 | 155,603 | -0.27(-1.66%) |
Jan 22, 2016 | 16.01 | 16.31 | 16.01 | 16.27 | 172,256 | +0.48(+3.04%) |
Jan 21, 2016 | 15.83 | 15.97 | 15.50 | 15.79 | 215,502 | -0.09(-0.57%) |
Jan 20, 2016 | 16.00 | 16.20 | 15.65 | 15.88 | 459,607 | -0.55(-3.35%) |
Jan 19, 2016 | 16.70 | 16.76 | 16.35 | 16.43 | 266,416 | -0.03(-0.18%) |
Jan 15, 2016 | 16.64 | 16.46 | 16.46 | 16.46 | 412,100 | -0.56(-3.29%) |
Jan 14, 2016 | 17.10 | 17.21 | 16.79 | 17.02 | 318,133 | -0.11(-0.64%) |
Jan 13, 2016 | 17.19 | 17.35 | 17.06 | 17.13 | 266,275 | -0.12(-0.70%) |
Jan 12, 2016 | 16.99 | 17.31 | 16.89 | 17.25 | 288,908 | +0.46(+2.74%) |
Jan 11, 2016 | 16.25 | 16.81 | 16.14 | 16.79 | 356,223 | +0.52(+3.20%) |
Jan 08, 2016 | 16.45 | 16.60 | 16.22 | 16.27 | 292,084 | -0.02(-0.12%) |
Jan 07, 2016 | 16.53 | 16.54 | 16.19 | 16.29 | 167,500 | -0.53(-3.15%) |
Jan 06, 2016 | 16.44 | 17.19 | 16.33 | 16.82 | 209,032 | +0.30(+1.82%) |
Jan 05, 2016 | 16.56 | 16.70 | 16.41 | 16.52 | 181,745 | -0.02(-0.12%) |
Jan 04, 2016 | 16.95 | 17.00 | 16.46 | 16.54 | 351,868 | -0.62(-3.61%) |
Dec 31, 2015 | 17.19 | 17.16 | 17.16 | 17.16 | 121,200 | -0.01(-0.06%) |
Dec 30, 2015 | 17.64 | 17.64 | 17.10 | 17.17 | 241,820 | -0.49(-2.77%) |
Dec 29, 2015 | 17.67 | 17.79 | 17.42 | 17.66 | 127,662 | +0.01(+0.06%) |
Dec 28, 2015 | 17.80 | 17.88 | 17.37 | 17.65 | 196,447 | -0.17(-0.95%) |
Dec 24, 2015 | 17.74 | 17.82 | 17.82 | 17.82 | 72,300 | +0.30(+1.71%) |
Dec 23, 2015 | 17.96 | 17.96 | 17.37 | 17.52 | 327,771 | -0.31(-1.74%) |
Dec 22, 2015 | 17.90 | 17.99 | 17.68 | 17.83 | 150,578 | -0.08(-0.45%) |
Dec 21, 2015 | 17.88 | 18.19 | 17.74 | 17.91 | 170,405 | +0.03(+0.17%) |
Dec 18, 2015 | 18.33 | 18.43 | 17.75 | 17.88 | 244,494 | -0.48(-2.61%) |
Dec 17, 2015 | 18.30 | 18.40 | 17.95 | 18.36 | 485,860 | +0.06(+0.33%) |
Dec 16, 2015 | 17.58 | 18.33 | 17.43 | 18.30 | 517,287 | +0.88(+5.05%) |
Dec 15, 2015 | 16.52 | 17.63 | 16.50 | 17.42 | 469,867 | +0.91(+5.51%) |
Dec 14, 2015 | 16.00 | 16.56 | 16.09 | 16.51 | 428,803 | +0.42(+2.61%) |
Dec 11, 2015 | 16.69 | 17.04 | 15.78 | 16.09 | 743,473 | -1.18(-6.83%) |
Dec 10, 2015 | 17.80 | 17.89 | 17.17 | 17.27 | 259,186 | -0.47(-2.65%) |
Dec 09, 2015 | 17.89 | 18.35 | 17.73 | 17.74 | 250,018 | -0.22(-1.22%) |
Dec 08, 2015 | 18.10 | 18.27 | 17.55 | 17.96 | 224,846 | -0.19(-1.05%) |
Dec 07, 2015 | 17.90 | 18.70 | 17.88 | 18.15 | 482,460 | +0.21(+1.17%) |
Dec 04, 2015 | 17.55 | 17.95 | 17.50 | 17.94 | 347,476 | +0.44(+2.51%) |
Dec 03, 2015 | 17.60 | 17.80 | 17.32 | 17.50 | 273,930 | -0.10(-0.57%) |
Dec 02, 2015 | 17.66 | 17.84 | 17.51 | 17.60 | 266,789 | +0.01(+0.06%) |
Dec 01, 2015 | 17.72 | 17.97 | 17.37 | 17.59 | 382,836 | -0.10(-0.57%) |
Nov 30, 2015 | 18.55 | 18.71 | 17.51 | 17.69 | 525,956 | -0.85(-4.58%) |
Nov 27, 2015 | 18.12 | 18.65 | 18.11 | 18.54 | 162,494 | +0.38(+2.09%) |
Nov 25, 2015 | 18.42 | 18.16 | 18.16 | 18.16 | 289,900 | -0.20(-1.09%) |
Nov 24, 2015 | 18.76 | 18.76 | 17.97 | 18.36 | 375,928 | -0.60(-3.16%) |
Nov 23, 2015 | 18.90 | 19.12 | 18.57 | 18.96 | 560,181 | +0.19(+1.01%) |
Nov 20, 2015 | 17.81 | 18.84 | 17.81 | 18.77 | 782,296 | +0.84(+4.68%) |
Nov 19, 2015 | 16.83 | 18.09 | 16.73 | 17.93 | 1,293,277 | +1.26(+7.56%) |
Nov 18, 2015 | 16.69 | 16.91 | 16.63 | 16.67 | 517,031 | -0.05(-0.30%) |
Nov 17, 2015 | 16.93 | 16.98 | 16.71 | 16.72 | 425,997 | -0.05(-0.30%) |
Nov 16, 2015 | 16.98 | 17.01 | 16.59 | 16.77 | 349,488 | -0.31(-1.81%) |
Nov 13, 2015 | 16.65 | 17.10 | 16.65 | 17.08 | 609,220 | +0.43(+2.58%) |
Nov 12, 2015 | 16.49 | 16.81 | 16.47 | 16.65 | 696,872 | +0.20(+1.22%) |
Nov 11, 2015 | 16.61 | 17.12 | 16.40 | 16.45 | 4,734,587 | +0.01(+0.06%) |
Nov 10, 2015 | 16.38 | 17.07 | 16.28 | 16.44 | 1,038,997 | +0.06(+0.37%) |
Nov 09, 2015 | 16.91 | 17.06 | 15.80 | 16.38 | 659,156 | -0.98(-5.65%) |
Nov 06, 2015 | 17.00 | 17.41 | 16.91 | 17.36 | 434,379 | +0.36(+2.12%) |
Nov 05, 2015 | 17.00 | 17.06 | 16.79 | 17.00 | 279,754 | +0.03(+0.18%) |
Nov 04, 2015 | 17.29 | 17.30 | 16.67 | 16.97 | 392,283 | -0.45(-2.58%) |
Nov 03, 2015 | 17.29 | 17.48 | 17.20 | 17.42 | 483,500 | +0.12(+0.69%) |