Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.35 | 17.58 | 17.15 | 17.57 | 143,933 | +1.10(+6.68%) |
Jan 28, 2016 | 16.65 | 16.65 | 16.39 | 16.47 | 58,145 | -0.09(-0.54%) |
Jan 27, 2016 | 16.51 | 16.74 | 16.47 | 16.56 | 95,104 | -0.43(-2.53%) |
Jan 26, 2016 | 16.89 | 17.04 | 16.85 | 16.99 | 79,374 | +0.41(+2.47%) |
Jan 25, 2016 | 16.91 | 16.91 | 16.50 | 16.58 | 87,421 | -0.46(-2.70%) |
Jan 22, 2016 | 17.03 | 17.04 | 16.76 | 17.04 | 164,747 | +0.98(+6.10%) |
Jan 21, 2016 | 15.89 | 16.10 | 15.76 | 16.06 | 160,316 | +0.25(+1.61%) |
Jan 20, 2016 | 15.92 | 15.98 | 15.61 | 15.80 | 130,193 | -1.21(-7.14%) |
Jan 19, 2016 | 17.09 | 17.21 | 16.86 | 17.02 | 686,709 | +1.49(+9.59%) |
Jan 15, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.33(-2.08%) | |
Jan 14, 2016 | 15.78 | 15.87 | 15.63 | 15.86 | 21,163 | -0.11(-0.69%) |
Jan 13, 2016 | 16.29 | 16.29 | 15.88 | 15.97 | 34,603 | +0.48(+3.10%) |
Jan 12, 2016 | 15.73 | 15.73 | 15.34 | 15.49 | 64,570 | -0.53(-3.31%) |
Jan 11, 2016 | 16.07 | 16.07 | 15.93 | 16.02 | 47,859 | -0.03(-0.19%) |
Jan 08, 2016 | 16.13 | 16.28 | 16.01 | 16.05 | 24,137 | +0.07(+0.44%) |
Jan 07, 2016 | 15.81 | 16.12 | 15.81 | 15.98 | 71,594 | +0.24(+1.52%) |
Jan 06, 2016 | 15.85 | 15.87 | 15.61 | 15.74 | 74,535 | -0.81(-4.92%) |
Jan 05, 2016 | 17.11 | 17.11 | 16.55 | 16.55 | 248,765 | -0.69(-4.00%) |
Jan 04, 2016 | 17.24 | 17.25 | 17.07 | 17.25 | 68,675 | -0.01(-0.06%) |
Dec 31, 2015 | 17.25 | 17.25 | 17.25 | 0 | -0.02(-0.12%) | |
Dec 30, 2015 | 17.41 | 17.41 | 17.27 | 17.27 | 52,816 | -0.39(-2.18%) |
Dec 29, 2015 | 17.56 | 17.66 | 17.56 | 17.66 | 110,948 | +0.67(+3.94%) |
Dec 28, 2015 | 16.98 | 17.07 | 16.94 | 16.99 | 108,564 | +0.36(+2.16%) |
Dec 24, 2015 | 16.63 | 16.63 | 16.63 | 0 | -0.23(-1.33%) | |
Dec 23, 2015 | 16.73 | 16.86 | 16.73 | 16.86 | 42,341 | +0.14(+0.81%) |
Dec 22, 2015 | 16.80 | 16.80 | 16.66 | 16.72 | 47,654 | -0.19(-1.12%) |
Dec 21, 2015 | 17.13 | 17.13 | 16.85 | 16.91 | 134,971 | -0.16(-0.94%) |
Dec 18, 2015 | 17.20 | 17.20 | 17.05 | 17.07 | 126,396 | -0.29(-1.67%) |
Dec 17, 2015 | 17.52 | 17.64 | 17.36 | 17.36 | 45,642 | -0.37(-2.09%) |
Dec 16, 2015 | 17.54 | 17.73 | 17.53 | 17.73 | 91,730 | +0.18(+1.00%) |
Dec 15, 2015 | 17.55 | 17.68 | 17.50 | 17.55 | 74,850 | -0.55(-3.01%) |
Dec 14, 2015 | 18.17 | 18.18 | 18.02 | 18.10 | 46,497 | -0.00(-0.03%) |
Dec 11, 2015 | 18.40 | 18.41 | 18.09 | 18.11 | 66,505 | -0.56(-3.00%) |
Dec 10, 2015 | 18.70 | 18.74 | 18.66 | 18.66 | 36,950 | -0.14(-0.72%) |
Dec 09, 2015 | 18.84 | 19.00 | 18.78 | 18.80 | 74,484 | +0.32(+1.70%) |
Dec 08, 2015 | 18.53 | 18.55 | 18.40 | 18.48 | 106,306 | -0.68(-3.52%) |
Dec 07, 2015 | 19.17 | 19.23 | 19.06 | 19.16 | 33,484 | -0.18(-0.93%) |
Dec 04, 2015 | 19.12 | 19.35 | 19.12 | 19.34 | 14,923 | +0.07(+0.36%) |
Dec 03, 2015 | 19.43 | 19.56 | 19.26 | 19.27 | 24,782 | -0.17(-0.87%) |
Dec 02, 2015 | 19.67 | 19.67 | 19.42 | 19.44 | 19,004 | -0.01(-0.05%) |
Dec 01, 2015 | 19.42 | 19.55 | 19.41 | 19.45 | 40,597 | +0.32(+1.67%) |
Nov 30, 2015 | 19.05 | 19.35 | 19.05 | 19.13 | 39,527 | -0.41(-2.10%) |
Nov 27, 2015 | 19.77 | 19.81 | 19.44 | 19.54 | 8,425 | -0.32(-1.61%) |
Nov 25, 2015 | 19.86 | 19.86 | 19.86 | 0 | +0.19(+0.97%) | |
Nov 24, 2015 | 19.70 | 19.70 | 19.53 | 19.67 | 32,253 | +0.09(+0.46%) |
Nov 23, 2015 | 19.55 | 19.58 | 56,274 | -0.10(-0.48%) | ||
Nov 20, 2015 | 19.66 | 19.68 | 19.64 | 19.68 | 32,044 | +0.14(+0.74%) |
Nov 19, 2015 | 19.60 | 19.60 | 19.53 | 19.53 | 24,361 | -0.14(-0.71%) |
Nov 18, 2015 | 19.50 | 19.68 | 19.50 | 19.67 | 59,556 | +0.09(+0.46%) |
Nov 17, 2015 | 19.48 | 19.62 | 19.48 | 19.58 | 30,059 | -0.36(-1.81%) |
Nov 16, 2015 | 19.99 | 19.99 | 19.81 | 19.94 | 54,311 | -0.41(-2.04%) |
Nov 13, 2015 | 20.66 | 20.66 | 20.35 | 20.36 | 60,375 | +0.14(+0.72%) |
Nov 12, 2015 | 20.27 | 20.40 | 20.21 | 20.21 | 52,152 | -0.58(-2.79%) |
Nov 11, 2015 | 20.74 | 20.86 | 20.74 | 20.79 | 28,969 | +0.11(+0.53%) |
Nov 10, 2015 | 20.42 | 20.82 | 20.42 | 20.68 | 34,847 | -0.22(-1.06%) |
Nov 09, 2015 | 20.91 | 21.02 | 20.83 | 20.90 | 71,692 | +0.41(+2.01%) |
Nov 06, 2015 | 20.54 | 20.55 | 20.43 | 20.49 | 21,766 | -0.02(-0.10%) |
Nov 05, 2015 | 20.85 | 20.85 | 20.41 | 20.51 | 38,352 | +0.15(+0.74%) |
Nov 04, 2015 | 20.59 | 20.59 | 20.30 | 20.36 | 26,920 | +0.00(+0.00%) |
Nov 03, 2015 | 20.43 | 20.43 | 20.26 | 20.36 | 126,766 | -0.07(-0.37%) |