Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.39 | 16.64 | 16.36 | 16.64 | 155,144 | +0.67(+4.19%) |
Jan 28, 2016 | 15.93 | 15.99 | 15.86 | 15.97 | 88,308 | +0.37(+2.35%) |
Jan 27, 2016 | 15.64 | 15.80 | 15.55 | 15.60 | 221,418 | -0.01(-0.05%) |
Jan 26, 2016 | 15.46 | 15.64 | 15.45 | 15.61 | 325,789 | +0.24(+1.59%) |
Jan 25, 2016 | 15.52 | 15.54 | 15.36 | 15.36 | 48,978 | -0.18(-1.16%) |
Jan 22, 2016 | 15.51 | 15.55 | 15.44 | 15.54 | 81,897 | +0.51(+3.40%) |
Jan 21, 2016 | 14.96 | 15.20 | 14.88 | 15.03 | 426,803 | -0.07(-0.48%) |
Jan 20, 2016 | 15.13 | 15.20 | 14.84 | 15.11 | 550,481 | -0.29(-1.87%) |
Jan 19, 2016 | 15.58 | 15.58 | 15.33 | 15.39 | 270,307 | +0.17(+1.13%) |
Jan 15, 2016 | 15.28 | 15.22 | 15.22 | 15.22 | 79,662 | -0.61(-3.86%) |
Jan 14, 2016 | 15.71 | 15.90 | 15.58 | 15.83 | 251,960 | +0.19(+1.24%) |
Jan 13, 2016 | 15.95 | 15.99 | 15.63 | 15.64 | 146,225 | -0.12(-0.73%) |
Jan 12, 2016 | 15.82 | 15.88 | 15.63 | 15.75 | 387,585 | +0.09(+0.60%) |
Jan 11, 2016 | 15.80 | 15.83 | 15.53 | 15.66 | 82,010 | -0.06(-0.41%) |
Jan 08, 2016 | 16.00 | 16.03 | 15.72 | 15.72 | 91,208 | -0.07(-0.46%) |
Jan 07, 2016 | 15.86 | 16.03 | 15.79 | 15.80 | 45,283 | -0.51(-3.13%) |
Jan 06, 2016 | 16.27 | 16.37 | 16.23 | 16.31 | 60,196 | -0.25(-1.52%) |
Jan 05, 2016 | 16.57 | 16.59 | 16.51 | 16.56 | 53,216 | +0.01(+0.04%) |
Jan 04, 2016 | 16.57 | 16.57 | 16.44 | 16.55 | 97,816 | -0.51(-2.99%) |
Dec 31, 2015 | 17.18 | 17.06 | 17.06 | 17.06 | 137,914 | -0.06(-0.34%) |
Dec 30, 2015 | 17.20 | 17.25 | 17.11 | 17.12 | 340,546 | -0.32(-1.82%) |
Dec 29, 2015 | 17.55 | 17.55 | 17.42 | 17.44 | 208,828 | -0.09(-0.49%) |
Dec 28, 2015 | 17.49 | 17.56 | 17.47 | 17.52 | 298,518 | -0.01(-0.08%) |
Dec 24, 2015 | 17.59 | 17.54 | 17.54 | 17.54 | 65,620 | -0.03(-0.16%) |
Dec 23, 2015 | 17.41 | 17.57 | 17.41 | 17.57 | 122,487 | +0.27(+1.54%) |
Dec 22, 2015 | 17.20 | 17.33 | 17.19 | 17.30 | 231,495 | +0.07(+0.42%) |
Dec 21, 2015 | 17.27 | 17.29 | 17.10 | 17.23 | 144,141 | -0.03(-0.17%) |
Dec 18, 2015 | 17.44 | 17.44 | 17.26 | 17.26 | 154,673 | -0.14(-0.82%) |
Dec 17, 2015 | 17.54 | 17.61 | 17.40 | 17.40 | 84,931 | -0.10(-0.57%) |
Dec 16, 2015 | 17.32 | 17.61 | 17.24 | 17.50 | 134,319 | +0.20(+1.16%) |
Dec 15, 2015 | 17.26 | 17.37 | 17.23 | 17.30 | 235,805 | +0.41(+2.41%) |
Dec 14, 2015 | 16.86 | 16.89 | 16.73 | 16.89 | 122,159 | +0.23(+1.37%) |
Dec 11, 2015 | 16.88 | 16.88 | 16.66 | 16.66 | 124,434 | -0.54(-3.12%) |
Dec 10, 2015 | 17.43 | 17.43 | 17.20 | 17.20 | 80,195 | -0.37(-2.12%) |
Dec 09, 2015 | 17.65 | 17.81 | 17.47 | 17.57 | 314,293 | -0.04(-0.20%) |
Dec 08, 2015 | 17.57 | 17.63 | 17.47 | 17.61 | 357,085 | -0.30(-1.68%) |
Dec 07, 2015 | 18.04 | 18.08 | 17.87 | 17.91 | 327,596 | -0.23(-1.26%) |
Dec 04, 2015 | 17.96 | 18.19 | 17.96 | 18.14 | 98,181 | +0.05(+0.28%) |
Dec 03, 2015 | 18.19 | 18.24 | 18.05 | 18.09 | 74,495 | +0.02(+0.12%) |
Dec 02, 2015 | 18.14 | 18.21 | 18.05 | 18.06 | 114,226 | -0.18(-0.98%) |
Dec 01, 2015 | 18.19 | 18.28 | 18.19 | 18.24 | 74,134 | +0.19(+1.07%) |
Nov 30, 2015 | 18.13 | 18.13 | 17.97 | 18.05 | 278,769 | -0.17(-0.94%) |
Nov 27, 2015 | 18.32 | 18.32 | 18.21 | 18.22 | 12,951 | -0.21(-1.13%) |
Nov 25, 2015 | 18.48 | 18.43 | 18.43 | 18.43 | 260,797 | -0.22(-1.19%) |
Nov 24, 2015 | 18.54 | 18.68 | 18.50 | 18.65 | 52,997 | -0.03(-0.15%) |
Nov 23, 2015 | 18.77 | 18.81 | 18.65 | 18.68 | 322,755 | -0.14(-0.76%) |
Nov 20, 2015 | 18.86 | 18.95 | 18.81 | 18.82 | 298,677 | +0.06(+0.30%) |
Nov 19, 2015 | 18.66 | 18.79 | 18.66 | 18.76 | 435,256 | +0.18(+0.96%) |
Nov 18, 2015 | 18.39 | 18.59 | 18.39 | 18.59 | 118,470 | +0.15(+0.81%) |
Nov 17, 2015 | 18.50 | 18.53 | 18.38 | 18.44 | 116,792 | -0.04(-0.23%) |
Nov 16, 2015 | 18.20 | 18.49 | 18.20 | 18.48 | 285,713 | +0.31(+1.69%) |
Nov 13, 2015 | 18.29 | 18.33 | 18.17 | 18.17 | 70,367 | -0.24(-1.32%) |
Nov 12, 2015 | 18.50 | 18.57 | 18.41 | 18.41 | 90,577 | -0.29(-1.53%) |
Nov 11, 2015 | 18.78 | 18.79 | 18.62 | 18.70 | 376,531 | -0.02(-0.11%) |
Nov 10, 2015 | 18.65 | 18.74 | 18.59 | 18.72 | 203,069 | +0.03(+0.15%) |
Nov 09, 2015 | 18.90 | 18.90 | 18.66 | 18.69 | 167,101 | -0.45(-2.35%) |
Nov 06, 2015 | 19.04 | 19.14 | 18.95 | 19.14 | 72,303 | -0.36(-1.87%) |
Nov 05, 2015 | 19.48 | 19.56 | 19.41 | 19.51 | 60,622 | +0.06(+0.33%) |
Nov 04, 2015 | 19.67 | 19.70 | 19.44 | 19.44 | 109,705 | -0.09(-0.44%) |
Nov 03, 2015 | 19.24 | 19.57 | 19.20 | 19.53 | 64,695 | +0.26(+1.34%) |