Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.37 | 17.67 | 17.02 | 17.37 | 149,287 | +0.01(+0.04%) |
Jan 28, 2016 | 17.12 | 17.54 | 16.96 | 17.36 | 354,716 | +0.42(+2.45%) |
Jan 27, 2016 | 17.69 | 17.84 | 16.84 | 16.94 | 166,383 | -0.87(-4.90%) |
Jan 26, 2016 | 17.82 | 17.94 | 17.37 | 17.82 | 142,869 | +0.14(+0.81%) |
Jan 25, 2016 | 18.30 | 18.30 | 17.46 | 17.67 | 151,999 | -0.72(-3.93%) |
Jan 22, 2016 | 18.47 | 18.52 | 18.13 | 18.40 | 300,946 | +0.11(+0.63%) |
Jan 21, 2016 | 17.39 | 18.56 | 17.17 | 18.28 | 527,588 | +1.01(+5.84%) |
Jan 20, 2016 | 17.32 | 17.53 | 16.68 | 17.27 | 344,639 | -0.30(-1.71%) |
Jan 19, 2016 | 17.54 | 17.85 | 17.42 | 17.57 | 316,402 | +0.19(+1.07%) |
Jan 15, 2016 | 16.59 | 17.39 | 17.39 | 17.39 | 466,004 | +0.29(+1.67%) |
Jan 14, 2016 | 16.52 | 17.36 | 16.11 | 17.10 | 500,694 | +0.76(+4.64%) |
Jan 13, 2016 | 16.52 | 16.59 | 16.11 | 16.34 | 179,062 | +0.00(+0.00%) |
Jan 12, 2016 | 15.90 | 16.64 | 15.79 | 16.34 | 233,572 | +0.63(+4.01%) |
Jan 11, 2016 | 15.93 | 16.64 | 15.22 | 15.71 | 294,481 | -0.05(-0.32%) |
Jan 08, 2016 | 15.86 | 15.95 | 15.57 | 15.76 | 203,758 | +0.01(+0.09%) |
Jan 07, 2016 | 16.11 | 16.34 | 15.34 | 15.75 | 164,965 | -0.78(-4.72%) |
Jan 06, 2016 | 16.11 | 16.84 | 16.04 | 16.53 | 256,055 | +0.17(+1.05%) |
Jan 05, 2016 | 16.16 | 16.53 | 16.12 | 16.36 | 245,190 | +0.11(+0.71%) |
Jan 04, 2016 | 16.04 | 16.32 | 15.79 | 16.24 | 306,746 | -0.09(-0.53%) |
Dec 31, 2015 | 16.39 | 16.33 | 16.33 | 16.33 | 164,414 | -0.20(-1.21%) |
Dec 30, 2015 | 16.45 | 16.65 | 16.33 | 16.53 | 120,622 | +0.10(+0.61%) |
Dec 29, 2015 | 16.08 | 16.46 | 16.07 | 16.43 | 131,209 | +0.40(+2.50%) |
Dec 28, 2015 | 16.11 | 16.21 | 15.76 | 16.03 | 199,961 | -0.12(-0.75%) |
Dec 24, 2015 | 15.93 | 16.15 | 16.15 | 16.15 | 45,957 | +0.20(+1.26%) |
Dec 23, 2015 | 16.29 | 16.41 | 15.92 | 15.95 | 134,078 | -0.19(-1.20%) |
Dec 22, 2015 | 15.81 | 16.43 | 15.59 | 16.14 | 280,174 | +0.44(+2.78%) |
Dec 21, 2015 | 16.11 | 16.19 | 15.64 | 15.71 | 176,018 | -0.34(-2.10%) |
Dec 18, 2015 | 16.01 | 16.49 | 15.76 | 16.04 | 120,316 | -0.01(-0.04%) |
Dec 17, 2015 | 16.45 | 16.52 | 15.99 | 16.05 | 145,038 | -0.31(-1.92%) |
Dec 16, 2015 | 16.30 | 16.42 | 16.00 | 16.36 | 136,724 | +0.19(+1.15%) |
Dec 15, 2015 | 15.74 | 16.30 | 15.74 | 16.18 | 199,120 | +0.52(+3.29%) |
Dec 14, 2015 | 16.04 | 16.39 | 15.08 | 15.66 | 211,773 | -0.45(-2.80%) |
Dec 11, 2015 | 15.89 | 16.19 | 15.68 | 16.11 | 182,594 | -0.01(-0.09%) |
Dec 10, 2015 | 15.06 | 16.26 | 15.06 | 16.13 | 1,281,575 | +1.00(+6.63%) |
Dec 09, 2015 | 14.85 | 15.54 | 14.75 | 15.13 | 191,031 | +0.26(+1.78%) |
Dec 08, 2015 | 14.95 | 15.08 | 14.78 | 14.86 | 146,248 | -0.27(-1.80%) |
Dec 07, 2015 | 15.24 | 15.46 | 14.83 | 15.13 | 284,487 | -0.11(-0.75%) |
Dec 04, 2015 | 15.28 | 15.65 | 15.17 | 15.25 | 183,990 | -0.09(-0.56%) |
Dec 03, 2015 | 15.21 | 15.80 | 15.08 | 15.33 | 243,135 | +0.13(+0.85%) |
Dec 02, 2015 | 15.33 | 15.33 | 15.01 | 15.21 | 175,390 | -0.12(-0.79%) |
Dec 01, 2015 | 15.75 | 15.94 | 15.06 | 15.33 | 244,849 | -0.10(-0.65%) |
Nov 30, 2015 | 15.56 | 15.74 | 15.31 | 15.43 | 278,013 | -0.05(-0.32%) |
Nov 27, 2015 | 15.54 | 15.73 | 15.38 | 15.48 | 64,702 | -0.09(-0.55%) |
Nov 25, 2015 | 15.03 | 15.56 | 15.56 | 15.56 | 252,698 | +0.50(+3.33%) |
Nov 24, 2015 | 15.02 | 15.17 | 14.81 | 15.06 | 167,641 | -0.01(-0.09%) |
Nov 23, 2015 | 14.98 | 15.37 | 14.96 | 15.08 | 177,253 | +0.03(+0.19%) |
Nov 20, 2015 | 14.70 | 15.15 | 14.70 | 15.05 | 153,259 | +0.32(+2.19%) |
Nov 19, 2015 | 14.90 | 14.98 | 14.58 | 14.73 | 173,917 | -0.20(-1.34%) |
Nov 18, 2015 | 14.68 | 15.03 | 14.54 | 14.93 | 440,932 | +0.28(+1.91%) |
Nov 17, 2015 | 15.08 | 15.21 | 14.59 | 14.65 | 299,243 | -0.36(-2.39%) |
Nov 16, 2015 | 15.10 | 15.21 | 14.78 | 15.00 | 210,613 | -0.08(-0.52%) |
Nov 13, 2015 | 15.29 | 15.44 | 14.85 | 15.08 | 274,659 | -0.24(-1.59%) |
Nov 12, 2015 | 15.60 | 15.81 | 15.22 | 15.33 | 179,187 | -0.39(-2.46%) |
Nov 11, 2015 | 15.79 | 15.92 | 15.44 | 15.71 | 193,625 | -0.01(-0.05%) |
Nov 10, 2015 | 15.76 | 16.23 | 15.46 | 15.72 | 463,782 | -0.16(-0.99%) |
Nov 09, 2015 | 16.49 | 16.50 | 15.61 | 15.88 | 697,863 | -0.62(-3.73%) |
Nov 06, 2015 | 17.18 | 17.61 | 14.90 | 16.49 | 2,059,088 | -0.37(-2.17%) |
Nov 05, 2015 | 16.65 | 17.02 | 16.18 | 16.86 | 646,302 | +0.28(+1.68%) |
Nov 04, 2015 | 17.50 | 17.67 | 16.47 | 16.58 | 973,925 | -0.96(-5.47%) |
Nov 03, 2015 | 17.31 | 17.80 | 17.04 | 17.54 | 430,831 | +0.19(+1.11%) |