Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.48 | 15.69 | 15.44 | 15.69 | 30,025 | +0.36(+2.35%) |
Jan 28, 2016 | 15.33 | 15.43 | 15.27 | 15.33 | 8,068 | +0.25(+1.64%) |
Jan 27, 2016 | 15.07 | 15.31 | 14.96 | 15.08 | 9,874 | -0.02(-0.11%) |
Jan 26, 2016 | 14.90 | 15.12 | 14.78 | 15.09 | 10,376 | +0.35(+2.34%) |
Jan 25, 2016 | 15.03 | 15.04 | 14.75 | 14.75 | 6,744 | -0.31(-2.04%) |
Jan 22, 2016 | 14.66 | 15.06 | 14.66 | 15.06 | 13,398 | +0.60(+4.15%) |
Jan 21, 2016 | 14.31 | 14.48 | 14.02 | 14.46 | 10,695 | +0.16(+1.15%) |
Jan 20, 2016 | 14.29 | 14.29 | 13.78 | 14.29 | 22,701 | -0.27(-1.88%) |
Jan 19, 2016 | 14.74 | 14.79 | 14.43 | 14.57 | 53,837 | -0.17(-1.18%) |
Jan 15, 2016 | 14.80 | 14.74 | 14.74 | 14.74 | 60,367 | -0.52(-3.39%) |
Jan 14, 2016 | 15.24 | 15.33 | 14.90 | 15.26 | 54,550 | +0.03(+0.21%) |
Jan 13, 2016 | 15.54 | 15.54 | 15.04 | 15.22 | 194,551 | -0.18(-1.17%) |
Jan 12, 2016 | 15.40 | 15.56 | 15.18 | 15.40 | 8,562 | +0.09(+0.58%) |
Jan 11, 2016 | 15.45 | 15.48 | 15.13 | 15.32 | 19,503 | -0.05(-0.36%) |
Jan 08, 2016 | 15.64 | 15.65 | 15.36 | 15.37 | 30,709 | -0.29(-1.87%) |
Jan 07, 2016 | 15.75 | 15.81 | 15.54 | 15.66 | 35,624 | -0.36(-2.23%) |
Jan 06, 2016 | 16.04 | 16.05 | 15.88 | 16.02 | 10,322 | -0.28(-1.74%) |
Jan 05, 2016 | 16.17 | 16.33 | 16.14 | 16.30 | 21,183 | +0.03(+0.17%) |
Jan 04, 2016 | 16.38 | 16.43 | 16.02 | 16.28 | 67,935 | -0.26(-1.55%) |
Dec 31, 2015 | 16.58 | 16.53 | 16.53 | 16.53 | 42,979 | -0.07(-0.44%) |
Dec 30, 2015 | 16.61 | 16.69 | 16.56 | 16.61 | 25,335 | -0.05(-0.27%) |
Dec 29, 2015 | 16.73 | 16.73 | 16.56 | 16.65 | 7,630 | +0.02(+0.12%) |
Dec 28, 2015 | 16.53 | 16.65 | 16.24 | 16.63 | 22,702 | -0.02(-0.11%) |
Dec 24, 2015 | 16.57 | 16.65 | 16.65 | 16.65 | 17,322 | +0.05(+0.28%) |
Dec 23, 2015 | 16.33 | 16.63 | 16.33 | 16.60 | 28,034 | +0.27(+1.66%) |
Dec 22, 2015 | 16.31 | 16.33 | 16.14 | 16.33 | 34,827 | +0.42(+2.62%) |
Dec 21, 2015 | 16.17 | 16.17 | 15.89 | 15.92 | 19,295 | +0.00(+0.00%) |
Dec 18, 2015 | 16.24 | 16.41 | 15.75 | 15.92 | 64,026 | -0.32(-1.95%) |
Dec 17, 2015 | 16.10 | 16.31 | 16.08 | 16.23 | 63,336 | +0.04(+0.25%) |
Dec 16, 2015 | 16.14 | 16.21 | 15.88 | 16.19 | 37,701 | +0.05(+0.31%) |
Dec 15, 2015 | 15.92 | 16.16 | 15.92 | 16.14 | 5,726 | +0.52(+3.31%) |
Dec 14, 2015 | 16.00 | 16.00 | 15.59 | 15.63 | 24,758 | -0.24(-1.52%) |
Dec 11, 2015 | 16.10 | 16.11 | 15.83 | 15.87 | 19,077 | -0.43(-2.64%) |
Dec 10, 2015 | 16.31 | 16.39 | 16.24 | 16.30 | 4,126 | +0.11(+0.67%) |
Dec 09, 2015 | 15.97 | 16.42 | 15.97 | 16.19 | 25,146 | +0.18(+1.13%) |
Dec 08, 2015 | 15.86 | 16.03 | 15.83 | 16.01 | 11,660 | -0.09(-0.56%) |
Dec 07, 2015 | 16.46 | 16.50 | 16.00 | 16.10 | 63,875 | -0.44(-2.64%) |
Dec 04, 2015 | 16.44 | 16.56 | 16.33 | 16.53 | 12,511 | -0.03(-0.16%) |
Dec 03, 2015 | 16.75 | 16.90 | 16.56 | 16.56 | 19,640 | -0.18(-1.08%) |
Dec 02, 2015 | 16.95 | 16.97 | 16.71 | 16.74 | 18,801 | -0.27(-1.60%) |
Dec 01, 2015 | 17.24 | 17.24 | 16.87 | 17.01 | 28,778 | -0.11(-0.64%) |
Nov 30, 2015 | 17.04 | 17.18 | 16.97 | 17.12 | 12,851 | +0.19(+1.12%) |
Nov 27, 2015 | 17.11 | 17.37 | 16.93 | 16.93 | 20,107 | -0.06(-0.35%) |
Nov 25, 2015 | 17.30 | 16.99 | 16.99 | 16.99 | 40,822 | -0.33(-1.88%) |
Nov 24, 2015 | 17.57 | 17.57 | 17.29 | 17.32 | 30,558 | -0.04(-0.24%) |
Nov 23, 2015 | 19.03 | 19.03 | 17.28 | 17.36 | 160,053 | -0.53(-2.94%) |
Nov 20, 2015 | 17.72 | 18.00 | 17.65 | 17.88 | 95,022 | +0.34(+1.91%) |
Nov 19, 2015 | 17.74 | 17.74 | 17.46 | 17.55 | 39,339 | -0.06(-0.36%) |
Nov 18, 2015 | 17.45 | 17.61 | 17.40 | 17.61 | 9,694 | +0.22(+1.25%) |
Nov 17, 2015 | 17.66 | 17.68 | 17.39 | 17.39 | 18,757 | -0.24(-1.34%) |
Nov 16, 2015 | 17.44 | 17.65 | 17.38 | 17.63 | 11,505 | +0.24(+1.35%) |
Nov 13, 2015 | 17.29 | 17.41 | 17.19 | 17.39 | 11,709 | -0.04(-0.23%) |
Nov 12, 2015 | 17.39 | 17.55 | 17.39 | 17.43 | 31,473 | -0.13(-0.74%) |
Nov 11, 2015 | 17.49 | 17.56 | 17.44 | 17.56 | 5,582 | +0.11(+0.62%) |
Nov 10, 2015 | 17.46 | 17.49 | 17.36 | 17.46 | 2,721 | +0.01(+0.05%) |
Nov 09, 2015 | 17.63 | 17.63 | 17.39 | 17.45 | 4,633 | -0.14(-0.77%) |
Nov 06, 2015 | 17.37 | 17.65 | 17.37 | 17.58 | 5,454 | -0.07(-0.42%) |
Nov 05, 2015 | 17.67 | 17.79 | 17.63 | 17.66 | 8,828 | +0.02(+0.13%) |
Nov 04, 2015 | 17.78 | 17.78 | 17.53 | 17.63 | 3,484 | -0.08(-0.44%) |
Nov 03, 2015 | 17.76 | 17.76 | 17.33 | 17.71 | 26,447 | -0.02(-0.10%) |