Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.31 | 15.51 | 14.64 | 15.07 | 233,353 | -0.22(-1.41%) |
Jan 28, 2016 | 15.58 | 15.58 | 14.91 | 15.29 | 132,353 | -0.09(-0.57%) |
Jan 27, 2016 | 15.71 | 15.81 | 15.28 | 15.38 | 113,401 | -0.41(-2.60%) |
Jan 26, 2016 | 15.57 | 15.80 | 15.32 | 15.79 | 121,421 | +0.25(+1.64%) |
Jan 25, 2016 | 15.76 | 16.06 | 15.48 | 15.53 | 98,637 | -0.33(-2.10%) |
Jan 22, 2016 | 15.75 | 15.96 | 15.33 | 15.87 | 175,587 | +0.45(+2.92%) |
Jan 21, 2016 | 15.62 | 15.79 | 15.04 | 15.42 | 202,719 | -0.21(-1.32%) |
Jan 20, 2016 | 14.88 | 15.83 | 14.66 | 15.62 | 165,590 | +0.48(+3.17%) |
Jan 19, 2016 | 15.54 | 15.85 | 14.98 | 15.14 | 121,832 | -0.32(-2.09%) |
Jan 15, 2016 | 15.01 | 15.47 | 15.47 | 15.47 | 148,839 | -0.01(-0.06%) |
Jan 14, 2016 | 15.06 | 15.68 | 14.97 | 15.48 | 112,244 | +0.56(+3.74%) |
Jan 13, 2016 | 15.66 | 15.99 | 14.67 | 14.92 | 145,547 | -0.74(-4.75%) |
Jan 12, 2016 | 16.01 | 16.01 | 15.37 | 15.66 | 115,940 | -0.18(-1.11%) |
Jan 11, 2016 | 15.96 | 15.96 | 15.56 | 15.84 | 103,597 | -0.01(-0.06%) |
Jan 08, 2016 | 15.96 | 16.11 | 15.74 | 15.85 | 99,303 | -0.10(-0.61%) |
Jan 07, 2016 | 15.96 | 16.12 | 15.83 | 15.95 | 144,794 | -0.34(-2.10%) |
Jan 06, 2016 | 16.13 | 16.51 | 15.94 | 16.29 | 190,159 | -0.07(-0.42%) |
Jan 05, 2016 | 16.56 | 16.56 | 16.31 | 16.36 | 104,264 | -0.07(-0.42%) |
Jan 04, 2016 | 16.67 | 16.81 | 16.40 | 16.42 | 169,873 | -0.59(-3.45%) |
Dec 31, 2015 | 17.35 | 17.01 | 17.01 | 17.01 | 94,864 | -0.36(-2.08%) |
Dec 30, 2015 | 17.56 | 17.87 | 17.22 | 17.37 | 92,414 | -0.17(-0.99%) |
Dec 29, 2015 | 17.49 | 17.61 | 17.28 | 17.55 | 75,411 | +0.21(+1.18%) |
Dec 28, 2015 | 17.41 | 17.44 | 17.06 | 17.34 | 78,337 | -0.08(-0.45%) |
Dec 24, 2015 | 17.48 | 17.42 | 17.42 | 17.42 | 45,419 | +0.00(+0.00%) |
Dec 23, 2015 | 17.52 | 17.52 | 17.22 | 17.42 | 75,780 | -0.10(-0.56%) |
Dec 22, 2015 | 17.09 | 17.53 | 16.87 | 17.52 | 125,089 | +0.43(+2.52%) |
Dec 21, 2015 | 17.25 | 17.25 | 16.91 | 17.09 | 122,303 | +0.00(+0.00%) |
Dec 18, 2015 | 17.35 | 17.64 | 17.09 | 17.09 | 333,043 | -0.36(-2.07%) |
Dec 17, 2015 | 17.69 | 17.73 | 17.10 | 17.45 | 132,706 | -0.16(-0.89%) |
Dec 16, 2015 | 17.66 | 17.77 | 17.29 | 17.61 | 144,804 | +0.01(+0.06%) |
Dec 15, 2015 | 18.00 | 18.00 | 17.03 | 17.60 | 243,880 | -0.29(-1.64%) |
Dec 14, 2015 | 17.74 | 17.92 | 17.54 | 17.89 | 142,695 | +0.07(+0.38%) |
Dec 11, 2015 | 18.10 | 18.63 | 17.78 | 17.82 | 181,440 | -0.65(-3.49%) |
Dec 10, 2015 | 17.55 | 18.78 | 17.55 | 18.47 | 127,948 | +0.69(+3.91%) |
Dec 09, 2015 | 18.49 | 18.57 | 17.74 | 17.77 | 163,001 | -0.75(-4.06%) |
Dec 08, 2015 | 18.62 | 18.94 | 18.49 | 18.52 | 90,675 | -0.23(-1.25%) |
Dec 07, 2015 | 18.84 | 19.01 | 18.49 | 18.76 | 133,814 | -0.22(-1.13%) |
Dec 04, 2015 | 18.78 | 19.14 | 18.74 | 18.97 | 76,314 | +0.13(+0.67%) |
Dec 03, 2015 | 19.29 | 19.46 | 18.70 | 18.85 | 116,021 | -0.26(-1.38%) |
Dec 02, 2015 | 19.82 | 19.83 | 19.08 | 19.11 | 177,654 | -0.74(-3.74%) |
Dec 01, 2015 | 19.55 | 19.95 | 19.19 | 19.85 | 119,854 | +0.38(+1.96%) |
Nov 30, 2015 | 19.26 | 19.58 | 19.06 | 19.47 | 182,508 | +0.30(+1.58%) |
Nov 27, 2015 | 18.96 | 19.23 | 18.74 | 19.17 | 29,793 | +0.24(+1.29%) |
Nov 25, 2015 | 18.96 | 18.93 | 18.93 | 18.93 | 75,903 | -0.02(-0.10%) |
Nov 24, 2015 | 18.34 | 19.13 | 18.21 | 18.95 | 147,269 | +0.48(+2.59%) |
Nov 23, 2015 | 18.23 | 18.48 | 18.04 | 18.47 | 82,367 | +0.11(+0.59%) |
Nov 20, 2015 | 18.11 | 18.62 | 18.07 | 18.36 | 68,269 | +0.37(+2.07%) |
Nov 19, 2015 | 18.39 | 18.54 | 17.85 | 17.99 | 99,369 | -0.43(-2.34%) |
Nov 18, 2015 | 18.11 | 18.53 | 18.08 | 18.42 | 93,516 | +0.33(+1.84%) |
Nov 17, 2015 | 17.93 | 18.36 | 17.75 | 18.08 | 75,307 | +0.15(+0.82%) |
Nov 16, 2015 | 17.89 | 18.11 | 17.80 | 17.94 | 87,160 | +0.07(+0.38%) |
Nov 13, 2015 | 17.75 | 18.09 | 17.75 | 17.87 | 75,972 | -0.01(-0.05%) |
Nov 12, 2015 | 18.09 | 18.18 | 17.77 | 17.88 | 147,312 | -0.36(-1.98%) |
Nov 11, 2015 | 18.43 | 18.50 | 18.21 | 18.24 | 75,490 | -0.19(-1.01%) |
Nov 10, 2015 | 18.19 | 18.67 | 18.03 | 18.43 | 125,885 | +0.24(+1.34%) |
Nov 09, 2015 | 18.66 | 19.10 | 18.17 | 18.18 | 141,661 | -0.56(-2.97%) |
Nov 06, 2015 | 18.34 | 18.79 | 17.98 | 18.74 | 142,760 | +0.28(+1.54%) |
Nov 05, 2015 | 18.63 | 18.69 | 18.13 | 18.46 | 177,133 | -0.09(-0.47%) |
Nov 04, 2015 | 17.98 | 18.55 | 17.80 | 18.54 | 197,047 | +0.70(+3.95%) |
Nov 03, 2015 | 17.23 | 17.89 | 17.17 | 17.84 | 429,012 | +0.56(+3.22%) |