Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.54 | 14.78 | 14.50 | 14.61 | 41,805 | +0.19(+1.29%) |
Jan 28, 2016 | 14.50 | 14.78 | 14.23 | 14.42 | 255,267 | +0.08(+0.59%) |
Jan 27, 2016 | 14.49 | 14.55 | 14.18 | 14.34 | 40,239 | -0.18(-1.22%) |
Jan 26, 2016 | 14.51 | 14.83 | 14.50 | 14.51 | 21,205 | -0.14(-0.95%) |
Jan 25, 2016 | 14.79 | 14.79 | 14.56 | 14.65 | 23,680 | -0.07(-0.44%) |
Jan 22, 2016 | 14.47 | 14.79 | 14.19 | 14.72 | 116,399 | +0.40(+2.80%) |
Jan 21, 2016 | 14.39 | 14.46 | 14.03 | 14.32 | 92,495 | +0.03(+0.20%) |
Jan 20, 2016 | 13.78 | 14.32 | 13.75 | 14.29 | 301,610 | +0.41(+2.96%) |
Jan 19, 2016 | 14.32 | 14.76 | 13.78 | 13.88 | 75,983 | -0.25(-1.78%) |
Jan 15, 2016 | 14.12 | 14.13 | 14.13 | 14.13 | 67,261 | -0.24(-1.69%) |
Jan 14, 2016 | 14.57 | 14.72 | 14.16 | 14.37 | 90,424 | -0.22(-1.53%) |
Jan 13, 2016 | 15.03 | 15.03 | 14.55 | 14.60 | 44,689 | -0.33(-2.19%) |
Jan 12, 2016 | 15.10 | 15.16 | 14.73 | 14.92 | 62,898 | -0.08(-0.56%) |
Jan 11, 2016 | 14.92 | 15.18 | 14.84 | 15.01 | 44,426 | +0.02(+0.12%) |
Jan 08, 2016 | 15.27 | 15.42 | 14.92 | 14.99 | 42,074 | -0.18(-1.17%) |
Jan 07, 2016 | 16.06 | 16.23 | 15.00 | 15.17 | 77,472 | -1.15(-7.03%) |
Jan 06, 2016 | 16.06 | 16.52 | 16.01 | 16.31 | 53,786 | +0.04(+0.23%) |
Jan 05, 2016 | 16.40 | 16.53 | 16.17 | 16.28 | 47,708 | +0.01(+0.06%) |
Jan 04, 2016 | 16.40 | 16.50 | 16.01 | 16.27 | 68,259 | -0.34(-2.02%) |
Dec 31, 2015 | 16.83 | 16.60 | 16.60 | 16.60 | 59,859 | -0.07(-0.45%) |
Dec 30, 2015 | 16.84 | 16.99 | 16.66 | 16.68 | 34,848 | -0.25(-1.49%) |
Dec 29, 2015 | 17.23 | 17.23 | 16.70 | 16.93 | 39,254 | -0.02(-0.11%) |
Dec 28, 2015 | 17.01 | 17.14 | 16.77 | 16.95 | 19,172 | -0.15(-0.87%) |
Dec 24, 2015 | 16.87 | 17.10 | 17.10 | 17.10 | 41,300 | +0.28(+1.66%) |
Dec 23, 2015 | 17.00 | 17.40 | 16.57 | 16.82 | 105,355 | -0.17(-0.99%) |
Dec 22, 2015 | 17.01 | 17.08 | 16.84 | 16.98 | 21,154 | +0.18(+1.05%) |
Dec 21, 2015 | 16.77 | 17.02 | 16.67 | 16.81 | 34,283 | +0.06(+0.33%) |
Dec 18, 2015 | 16.93 | 17.08 | 16.70 | 16.75 | 53,967 | -0.14(-0.83%) |
Dec 17, 2015 | 16.97 | 17.39 | 16.74 | 16.89 | 29,180 | +0.01(+0.06%) |
Dec 16, 2015 | 16.82 | 16.98 | 16.68 | 16.88 | 21,188 | +0.07(+0.44%) |
Dec 15, 2015 | 16.70 | 17.03 | 16.70 | 16.81 | 21,299 | +0.20(+1.18%) |
Dec 14, 2015 | 16.84 | 16.92 | 16.49 | 16.61 | 84,098 | -0.19(-1.11%) |
Dec 11, 2015 | 16.90 | 17.14 | 16.57 | 16.80 | 52,738 | -0.27(-1.58%) |
Dec 10, 2015 | 16.98 | 17.38 | 16.49 | 17.07 | 108,564 | -0.07(-0.38%) |
Dec 09, 2015 | 17.19 | 17.44 | 16.91 | 17.13 | 1,142,259 | -0.15(-0.86%) |
Dec 08, 2015 | 17.31 | 17.61 | 17.11 | 17.28 | 104,236 | -0.21(-1.23%) |
Dec 07, 2015 | 17.45 | 17.68 | 17.27 | 17.50 | 42,905 | -0.09(-0.53%) |
Dec 04, 2015 | 17.18 | 17.70 | 17.18 | 17.59 | 45,684 | +0.48(+2.83%) |
Dec 03, 2015 | 17.46 | 17.49 | 16.94 | 17.11 | 29,781 | -0.14(-0.81%) |
Dec 02, 2015 | 17.44 | 17.48 | 17.16 | 17.25 | 44,441 | -0.09(-0.54%) |
Dec 01, 2015 | 17.25 | 17.66 | 17.25 | 17.34 | 42,038 | +0.19(+1.09%) |
Nov 30, 2015 | 17.40 | 17.56 | 17.03 | 17.15 | 29,065 | -0.28(-1.60%) |
Nov 27, 2015 | 17.17 | 17.49 | 16.91 | 17.43 | 30,021 | +0.30(+1.74%) |
Nov 25, 2015 | 17.11 | 17.13 | 17.13 | 17.13 | 31,216 | +0.31(+1.86%) |
Nov 24, 2015 | 16.95 | 17.37 | 16.64 | 16.82 | 57,942 | -0.26(-1.52%) |
Nov 23, 2015 | 17.29 | 17.38 | 16.93 | 17.08 | 44,707 | -0.20(-1.18%) |
Nov 20, 2015 | 17.29 | 17.54 | 17.10 | 17.29 | 28,050 | +0.08(+0.49%) |
Nov 19, 2015 | 17.34 | 17.59 | 17.07 | 17.20 | 27,444 | -0.04(-0.22%) |
Nov 18, 2015 | 17.62 | 17.64 | 17.24 | 17.24 | 30,952 | -0.16(-0.91%) |
Nov 17, 2015 | 17.49 | 17.71 | 17.37 | 17.40 | 55,153 | -0.04(-0.21%) |
Nov 16, 2015 | 17.58 | 17.64 | 17.44 | 17.44 | 26,390 | -0.11(-0.64%) |
Nov 13, 2015 | 17.45 | 17.67 | 17.20 | 17.55 | 20,809 | -0.11(-0.63%) |
Nov 12, 2015 | 16.86 | 18.36 | 16.72 | 17.66 | 136,617 | +0.80(+4.74%) |
Nov 11, 2015 | 16.77 | 16.96 | 16.45 | 16.86 | 25,425 | +0.20(+1.23%) |
Nov 10, 2015 | 16.83 | 16.96 | 16.41 | 16.65 | 16,470 | -0.05(-0.28%) |
Nov 09, 2015 | 16.79 | 16.97 | 16.68 | 16.70 | 18,442 | -0.20(-1.16%) |
Nov 06, 2015 | 16.91 | 16.97 | 16.71 | 16.90 | 20,723 | -0.05(-0.27%) |
Nov 05, 2015 | 16.65 | 16.96 | 16.65 | 16.94 | 23,432 | +0.20(+1.17%) |
Nov 04, 2015 | 16.91 | 16.99 | 16.66 | 16.75 | 18,592 | -0.13(-0.77%) |
Nov 03, 2015 | 16.85 | 16.98 | 16.68 | 16.88 | 18,564 | +0.08(+0.50%) |