Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.28 | 15.43 | 15.28 | 15.42 | 72,183 | +0.22(+1.45%) |
Jan 28, 2016 | 15.14 | 15.24 | 15.14 | 15.20 | 36,439 | +0.15(+0.99%) |
Jan 27, 2016 | 15.00 | 15.13 | 14.93 | 15.05 | 40,363 | +0.06(+0.42%) |
Jan 26, 2016 | 14.59 | 14.99 | 14.59 | 14.99 | 232,269 | +0.39(+2.64%) |
Jan 25, 2016 | 14.50 | 14.69 | 14.50 | 14.60 | 39,614 | -0.06(-0.43%) |
Jan 22, 2016 | 14.45 | 14.67 | 14.45 | 14.67 | 174,795 | +0.40(+2.81%) |
Jan 21, 2016 | 14.33 | 14.36 | 14.10 | 14.26 | 143,420 | +0.00(+0.00%) |
Jan 20, 2016 | 13.97 | 14.30 | 13.93 | 14.26 | 96,836 | +0.09(+0.61%) |
Jan 19, 2016 | 14.45 | 14.53 | 14.13 | 14.18 | 168,813 | -0.17(-1.15%) |
Jan 15, 2016 | 14.25 | 14.34 | 14.34 | 14.34 | 246,568 | -0.24(-1.67%) |
Jan 14, 2016 | 14.53 | 14.59 | 14.46 | 14.59 | 100,917 | +0.06(+0.38%) |
Jan 13, 2016 | 14.79 | 14.79 | 14.50 | 14.53 | 56,698 | -0.20(-1.34%) |
Jan 12, 2016 | 14.89 | 14.91 | 14.57 | 14.73 | 184,405 | -0.13(-0.90%) |
Jan 11, 2016 | 15.08 | 15.24 | 14.74 | 14.86 | 351,053 | -0.21(-1.41%) |
Jan 08, 2016 | 15.25 | 15.29 | 15.06 | 15.07 | 115,448 | -0.13(-0.88%) |
Jan 07, 2016 | 15.36 | 15.39 | 15.20 | 15.21 | 23,995 | -0.33(-2.13%) |
Jan 06, 2016 | 15.63 | 15.70 | 15.54 | 15.54 | 8,864 | -0.27(-1.69%) |
Jan 05, 2016 | 15.84 | 15.85 | 15.72 | 15.81 | 47,414 | +0.02(+0.10%) |
Jan 04, 2016 | 15.64 | 15.96 | 15.64 | 15.79 | 117,038 | -0.09(-0.59%) |
Dec 31, 2015 | 15.88 | 15.89 | 15.89 | 15.89 | 60,975 | -0.02(-0.10%) |
Dec 30, 2015 | 15.88 | 15.97 | 15.88 | 15.90 | 36,117 | -0.06(-0.39%) |
Dec 29, 2015 | 16.04 | 16.09 | 15.90 | 15.96 | 101,962 | -0.08(-0.49%) |
Dec 28, 2015 | 16.22 | 16.22 | 16.03 | 16.04 | 75,137 | -0.28(-1.69%) |
Dec 24, 2015 | 16.13 | 16.32 | 16.32 | 16.32 | 65,063 | +0.22(+1.36%) |
Dec 23, 2015 | 15.80 | 16.10 | 15.79 | 16.10 | 145,869 | +0.30(+1.88%) |
Dec 22, 2015 | 15.88 | 15.88 | 15.74 | 15.80 | 70,207 | +0.12(+0.75%) |
Dec 21, 2015 | 16.02 | 16.02 | 15.65 | 15.69 | 334,677 | -0.10(-0.64%) |
Dec 18, 2015 | 15.97 | 16.26 | 15.76 | 15.79 | 165,137 | -0.27(-1.66%) |
Dec 17, 2015 | 16.21 | 16.23 | 16.03 | 16.05 | 90,586 | -0.22(-1.35%) |
Dec 16, 2015 | 16.23 | 16.38 | 16.14 | 16.27 | 221,739 | +0.18(+1.12%) |
Dec 15, 2015 | 16.09 | 16.43 | 16.07 | 16.09 | 117,535 | +0.07(+0.44%) |
Dec 14, 2015 | 16.15 | 16.40 | 15.97 | 16.02 | 328,956 | -0.20(-1.25%) |
Dec 11, 2015 | 16.28 | 16.43 | 16.19 | 16.23 | 109,332 | -0.22(-1.33%) |
Dec 10, 2015 | 16.58 | 16.68 | 16.43 | 16.44 | 206,577 | -0.07(-0.43%) |
Dec 09, 2015 | 16.63 | 16.82 | 16.47 | 16.51 | 323,054 | +0.17(+1.05%) |
Dec 08, 2015 | 16.41 | 16.48 | 16.30 | 16.34 | 220,438 | -0.38(-2.25%) |
Dec 07, 2015 | 16.78 | 17.01 | 16.67 | 16.72 | 117,288 | -0.21(-1.25%) |
Dec 04, 2015 | 16.53 | 16.99 | 16.53 | 16.93 | 351,231 | +0.32(+1.93%) |
Dec 03, 2015 | 16.69 | 16.71 | 16.54 | 16.61 | 204,748 | +0.02(+0.09%) |
Dec 02, 2015 | 16.85 | 16.85 | 16.59 | 16.59 | 115,919 | -0.33(-1.97%) |
Dec 01, 2015 | 16.86 | 17.01 | 16.80 | 16.93 | 415,086 | +0.08(+0.46%) |
Nov 30, 2015 | 16.99 | 16.99 | 16.80 | 16.85 | 85,620 | +0.02(+0.09%) |
Nov 27, 2015 | 16.87 | 16.96 | 16.82 | 16.83 | 2,244 | -0.17(-1.01%) |
Nov 25, 2015 | 17.14 | 17.00 | 17.00 | 17.00 | 139,290 | -0.20(-1.18%) |
Nov 24, 2015 | 17.21 | 17.29 | 17.15 | 17.21 | 8,835 | +0.09(+0.50%) |
Nov 23, 2015 | 17.33 | 17.33 | 17.11 | 17.12 | 125,769 | -0.25(-1.44%) |
Nov 20, 2015 | 17.29 | 17.41 | 17.29 | 17.37 | 24,417 | +0.10(+0.59%) |
Nov 19, 2015 | 17.22 | 17.49 | 17.22 | 17.27 | 347,641 | -0.05(-0.32%) |
Nov 18, 2015 | 17.16 | 17.33 | 17.10 | 17.33 | 36,675 | +0.20(+1.14%) |
Nov 17, 2015 | 17.20 | 17.29 | 17.06 | 17.13 | 230,019 | -0.17(-0.99%) |
Nov 16, 2015 | 17.30 | 17.33 | 17.18 | 17.30 | 62,372 | -0.02(-0.14%) |
Nov 13, 2015 | 17.46 | 17.46 | 17.30 | 17.33 | 83,547 | -0.17(-0.98%) |
Nov 12, 2015 | 17.55 | 17.79 | 17.45 | 17.50 | 235,472 | -0.27(-1.50%) |
Nov 11, 2015 | 17.68 | 17.79 | 17.61 | 17.76 | 139,991 | +0.13(+0.71%) |
Nov 10, 2015 | 17.52 | 17.72 | 17.51 | 17.64 | 357,614 | -0.04(-0.22%) |
Nov 09, 2015 | 17.85 | 17.93 | 17.53 | 17.68 | 112,740 | -0.15(-0.83%) |
Nov 06, 2015 | 17.60 | 17.86 | 17.60 | 17.83 | 307,262 | +0.04(+0.22%) |
Nov 05, 2015 | 17.94 | 17.94 | 17.74 | 17.79 | 27,584 | -0.20(-1.13%) |
Nov 04, 2015 | 18.15 | 18.23 | 17.93 | 17.99 | 54,795 | -0.15(-0.82%) |
Nov 03, 2015 | 17.96 | 18.22 | 17.88 | 18.14 | 92,448 | +0.16(+0.86%) |