Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.41 | 16.91 | 16.15 | 16.91 | 288,629 | +0.55(+3.36%) |
Jan 28, 2016 | 16.18 | 16.67 | 15.91 | 16.36 | 268,055 | +0.68(+4.34%) |
Jan 27, 2016 | 15.58 | 15.89 | 15.41 | 15.68 | 189,317 | -0.02(-0.13%) |
Jan 26, 2016 | 15.43 | 15.73 | 15.13 | 15.70 | 130,649 | +0.46(+3.02%) |
Jan 25, 2016 | 16.17 | 16.35 | 15.18 | 15.24 | 127,462 | -0.99(-6.10%) |
Jan 22, 2016 | 16.73 | 17.02 | 16.00 | 16.23 | 280,732 | -0.18(-1.10%) |
Jan 21, 2016 | 14.58 | 16.47 | 14.40 | 16.41 | 499,684 | +1.85(+12.71%) |
Jan 20, 2016 | 13.86 | 14.78 | 13.72 | 14.56 | 346,354 | +0.56(+4.00%) |
Jan 19, 2016 | 14.95 | 15.03 | 13.96 | 14.00 | 372,661 | -0.82(-5.53%) |
Jan 15, 2016 | 15.66 | 14.82 | 14.82 | 14.82 | 348,500 | -1.34(-8.29%) |
Jan 14, 2016 | 15.98 | 16.50 | 15.67 | 16.16 | 218,214 | +0.21(+1.32%) |
Jan 13, 2016 | 17.15 | 17.32 | 15.80 | 15.95 | 217,834 | -1.20(-7.00%) |
Jan 12, 2016 | 16.85 | 17.29 | 16.58 | 17.15 | 306,192 | +0.51(+3.06%) |
Jan 11, 2016 | 16.79 | 16.90 | 16.23 | 16.64 | 346,718 | -0.09(-0.54%) |
Jan 08, 2016 | 17.09 | 17.44 | 16.67 | 16.73 | 238,291 | -0.29(-1.70%) |
Jan 07, 2016 | 17.16 | 17.50 | 17.00 | 17.02 | 135,808 | -0.51(-2.91%) |
Jan 06, 2016 | 17.73 | 18.00 | 17.37 | 17.53 | 140,194 | -0.53(-2.93%) |
Jan 05, 2016 | 18.36 | 18.41 | 17.96 | 18.06 | 147,456 | -0.22(-1.20%) |
Jan 04, 2016 | 18.07 | 18.69 | 17.82 | 18.28 | 231,746 | -0.14(-0.76%) |
Dec 31, 2015 | 18.59 | 18.42 | 18.42 | 18.42 | 144,500 | -0.24(-1.29%) |
Dec 30, 2015 | 18.86 | 18.94 | 18.48 | 18.66 | 159,218 | -0.27(-1.43%) |
Dec 29, 2015 | 18.37 | 19.12 | 18.32 | 18.93 | 195,497 | +0.81(+4.47%) |
Dec 28, 2015 | 18.07 | 18.40 | 17.72 | 18.12 | 280,730 | -0.20(-1.09%) |
Dec 24, 2015 | 18.34 | 18.32 | 18.32 | 18.32 | 69,800 | -0.11(-0.60%) |
Dec 23, 2015 | 17.74 | 18.53 | 17.61 | 18.43 | 199,250 | +0.80(+4.54%) |
Dec 22, 2015 | 17.51 | 17.64 | 17.03 | 17.63 | 137,580 | +0.23(+1.32%) |
Dec 21, 2015 | 17.39 | 17.58 | 17.10 | 17.40 | 161,800 | +0.05(+0.29%) |
Dec 18, 2015 | 17.75 | 18.03 | 17.27 | 17.35 | 1,072,460 | -0.52(-2.91%) |
Dec 17, 2015 | 18.31 | 18.43 | 17.84 | 17.87 | 279,267 | -0.43(-2.35%) |
Dec 16, 2015 | 17.50 | 18.40 | 17.42 | 18.30 | 227,229 | +0.97(+5.60%) |
Dec 15, 2015 | 17.59 | 17.93 | 17.27 | 17.33 | 243,178 | -0.12(-0.69%) |
Dec 14, 2015 | 17.42 | 17.96 | 17.00 | 17.45 | 344,247 | -0.15(-0.85%) |
Dec 11, 2015 | 17.97 | 18.14 | 17.38 | 17.60 | 273,318 | -0.72(-3.93%) |
Dec 10, 2015 | 18.43 | 18.71 | 18.21 | 18.32 | 204,289 | -0.13(-0.70%) |
Dec 09, 2015 | 18.69 | 19.28 | 18.23 | 18.45 | 246,499 | -0.37(-1.97%) |
Dec 08, 2015 | 18.19 | 18.84 | 17.94 | 18.82 | 237,058 | +0.40(+2.17%) |
Dec 07, 2015 | 18.50 | 18.59 | 17.92 | 18.42 | 204,767 | -0.10(-0.54%) |
Dec 04, 2015 | 17.72 | 18.84 | 17.56 | 18.52 | 309,409 | +0.76(+4.28%) |
Dec 03, 2015 | 18.52 | 19.92 | 17.72 | 17.76 | 451,669 | +0.01(+0.06%) |
Dec 02, 2015 | 18.16 | 18.22 | 17.60 | 17.75 | 238,655 | -0.46(-2.53%) |
Dec 01, 2015 | 18.36 | 18.40 | 17.90 | 18.21 | 168,814 | +0.06(+0.33%) |
Nov 30, 2015 | 19.13 | 19.16 | 17.78 | 18.15 | 315,077 | -0.95(-4.97%) |
Nov 27, 2015 | 18.86 | 19.28 | 18.74 | 19.10 | 103,083 | +0.29(+1.54%) |
Nov 25, 2015 | 18.60 | 18.81 | 18.81 | 18.81 | 415,600 | +0.22(+1.18%) |
Nov 24, 2015 | 17.34 | 18.65 | 17.34 | 18.59 | 267,273 | +1.05(+5.99%) |
Nov 23, 2015 | 17.47 | 17.66 | 17.29 | 17.54 | 266,245 | -0.13(-0.74%) |
Nov 20, 2015 | 16.89 | 17.81 | 16.63 | 17.67 | 266,392 | +0.90(+5.37%) |
Nov 19, 2015 | 16.51 | 16.83 | 16.30 | 16.77 | 174,430 | +0.23(+1.39%) |
Nov 18, 2015 | 16.37 | 16.61 | 16.07 | 16.54 | 221,194 | +0.23(+1.41%) |
Nov 17, 2015 | 15.92 | 16.68 | 15.76 | 16.31 | 256,678 | +0.42(+2.64%) |
Nov 16, 2015 | 14.93 | 15.90 | 14.77 | 15.89 | 229,043 | +1.02(+6.86%) |
Nov 13, 2015 | 14.85 | 15.07 | 14.80 | 14.87 | 233,662 | -0.14(-0.93%) |
Nov 12, 2015 | 14.93 | 15.36 | 14.88 | 15.01 | 200,051 | -0.05(-0.33%) |
Nov 11, 2015 | 15.50 | 15.50 | 14.83 | 15.06 | 156,803 | -0.35(-2.27%) |
Nov 10, 2015 | 15.10 | 15.45 | 14.98 | 15.41 | 129,753 | +0.29(+1.92%) |
Nov 09, 2015 | 16.04 | 16.20 | 15.01 | 15.12 | 247,097 | -1.07(-6.61%) |
Nov 06, 2015 | 16.69 | 16.95 | 16.09 | 16.19 | 223,058 | -0.57(-3.40%) |
Nov 05, 2015 | 16.32 | 16.87 | 15.86 | 16.76 | 333,197 | +0.47(+2.89%) |
Nov 04, 2015 | 15.18 | 16.41 | 15.01 | 16.29 | 354,773 | +1.16(+7.67%) |
Nov 03, 2015 | 15.51 | 17.18 | 14.13 | 15.13 | 795,773 | -0.54(-3.45%) |