Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.90 | 16.05 | 15.46 | 15.88 | 147,066 | +0.13(+0.83%) |
Jan 28, 2016 | 15.80 | 15.83 | 15.34 | 15.75 | 156,372 | +0.73(+4.86%) |
Jan 27, 2016 | 14.66 | 15.35 | 14.54 | 15.02 | 171,458 | +0.36(+2.46%) |
Jan 26, 2016 | 14.50 | 15.11 | 14.41 | 14.66 | 129,802 | +0.48(+3.39%) |
Jan 25, 2016 | 14.56 | 14.75 | 14.17 | 14.18 | 121,859 | -0.72(-4.83%) |
Jan 22, 2016 | 14.54 | 14.90 | 14.41 | 14.90 | 166,823 | +0.87(+6.20%) |
Jan 21, 2016 | 13.34 | 14.10 | 13.25 | 14.03 | 282,575 | +0.43(+3.16%) |
Jan 20, 2016 | 13.41 | 13.61 | 12.99 | 13.60 | 205,708 | -0.07(-0.51%) |
Jan 19, 2016 | 14.02 | 14.02 | 13.63 | 13.67 | 167,707 | -0.37(-2.64%) |
Jan 15, 2016 | 14.08 | 14.04 | 14.04 | 14.04 | 326,700 | -0.66(-4.49%) |
Jan 14, 2016 | 14.45 | 14.78 | 14.29 | 14.70 | 53,855 | +0.32(+2.23%) |
Jan 13, 2016 | 14.75 | 14.85 | 14.23 | 14.38 | 114,771 | -0.32(-2.18%) |
Jan 12, 2016 | 15.12 | 15.20 | 14.41 | 14.70 | 152,269 | -0.23(-1.54%) |
Jan 11, 2016 | 15.60 | 15.60 | 14.87 | 14.93 | 120,110 | -0.72(-4.60%) |
Jan 08, 2016 | 15.82 | 15.82 | 15.46 | 15.65 | 133,642 | -0.09(-0.57%) |
Jan 07, 2016 | 15.70 | 16.11 | 15.64 | 15.74 | 103,874 | -0.26(-1.62%) |
Jan 06, 2016 | 16.22 | 16.40 | 15.93 | 16.00 | 155,419 | -0.62(-3.74%) |
Jan 05, 2016 | 16.75 | 16.79 | 16.62 | 16.62 | 24,791 | -0.38(-2.22%) |
Jan 04, 2016 | 17.25 | 17.52 | 16.80 | 17.00 | 44,512 | -0.02(-0.12%) |
Dec 31, 2015 | 16.69 | 17.02 | 17.02 | 17.02 | 62,500 | +0.29(+1.73%) |
Dec 30, 2015 | 16.75 | 16.77 | 16.65 | 16.73 | 30,211 | -0.37(-2.16%) |
Dec 29, 2015 | 16.96 | 17.14 | 16.94 | 17.10 | 67,272 | +0.42(+2.52%) |
Dec 28, 2015 | 17.00 | 17.00 | 16.68 | 16.68 | 104,703 | -0.47(-2.74%) |
Dec 24, 2015 | 17.12 | 17.15 | 17.15 | 17.15 | 46,500 | +0.10(+0.59%) |
Dec 23, 2015 | 16.70 | 17.07 | 16.61 | 17.05 | 265,011 | +0.66(+4.03%) |
Dec 22, 2015 | 16.42 | 16.53 | 16.38 | 16.39 | 28,365 | +0.02(+0.12%) |
Dec 21, 2015 | 16.57 | 16.57 | 16.31 | 16.37 | 84,923 | -0.24(-1.44%) |
Dec 18, 2015 | 16.75 | 16.98 | 16.55 | 16.61 | 200,120 | -0.08(-0.48%) |
Dec 17, 2015 | 17.00 | 17.00 | 16.69 | 16.69 | 105,334 | -0.30(-1.77%) |
Dec 16, 2015 | 17.20 | 17.31 | 16.85 | 16.99 | 173,333 | -0.36(-2.07%) |
Dec 15, 2015 | 17.32 | 17.65 | 17.27 | 17.35 | 64,889 | +0.27(+1.58%) |
Dec 14, 2015 | 17.03 | 17.37 | 16.90 | 17.08 | 171,586 | -0.14(-0.81%) |
Dec 11, 2015 | 17.51 | 17.54 | 17.06 | 17.22 | 96,347 | -0.40(-2.27%) |
Dec 10, 2015 | 17.57 | 17.80 | 17.55 | 17.62 | 76,409 | -0.06(-0.34%) |
Dec 09, 2015 | 17.83 | 18.15 | 17.45 | 17.68 | 216,959 | -0.06(-0.34%) |
Dec 08, 2015 | 17.67 | 18.08 | 17.59 | 17.74 | 197,641 | -0.20(-1.11%) |
Dec 07, 2015 | 18.25 | 18.37 | 17.82 | 17.94 | 147,371 | -0.77(-4.12%) |
Dec 04, 2015 | 18.77 | 18.92 | 18.60 | 18.71 | 109,241 | -0.39(-2.04%) |
Dec 03, 2015 | 18.96 | 19.36 | 18.80 | 19.10 | 90,206 | +0.37(+1.98%) |
Dec 02, 2015 | 19.00 | 19.29 | 18.66 | 18.73 | 113,429 | -0.48(-2.50%) |
Dec 01, 2015 | 19.12 | 19.34 | 19.01 | 19.21 | 146,067 | +0.00(+0.00%) |
Nov 30, 2015 | 19.57 | 19.61 | 19.17 | 19.21 | 42,471 | -0.22(-1.13%) |
Nov 27, 2015 | 19.60 | 19.60 | 19.38 | 19.43 | 41,125 | -0.47(-2.36%) |
Nov 25, 2015 | 19.61 | 19.90 | 19.90 | 19.90 | 54,600 | +0.05(+0.25%) |
Nov 24, 2015 | 19.79 | 19.97 | 19.63 | 19.85 | 56,992 | +0.48(+2.48%) |
Nov 23, 2015 | 19.15 | 19.60 | 19.15 | 19.37 | 68,711 | +0.26(+1.36%) |
Nov 20, 2015 | 19.11 | 19.47 | 19.07 | 19.11 | 28,331 | +0.00(+0.00%) |
Nov 19, 2015 | 19.10 | 19.18 | 19.05 | 19.11 | 23,860 | -0.09(-0.47%) |
Nov 18, 2015 | 19.25 | 19.28 | 18.90 | 19.20 | 63,883 | +0.14(+0.73%) |
Nov 17, 2015 | 19.27 | 19.30 | 18.99 | 19.06 | 53,783 | -0.48(-2.46%) |
Nov 16, 2015 | 19.07 | 19.54 | 18.80 | 19.54 | 80,322 | +0.46(+2.41%) |
Nov 13, 2015 | 19.28 | 19.28 | 18.99 | 19.08 | 114,074 | -0.32(-1.65%) |
Nov 12, 2015 | 19.51 | 19.75 | 19.38 | 19.40 | 67,719 | -0.47(-2.37%) |
Nov 11, 2015 | 20.31 | 20.34 | 19.81 | 19.87 | 35,646 | -0.46(-2.26%) |
Nov 10, 2015 | 20.21 | 20.50 | 20.21 | 20.33 | 10,467 | +0.01(+0.05%) |
Nov 09, 2015 | 20.34 | 20.51 | 20.16 | 20.32 | 17,931 | -0.10(-0.49%) |
Nov 06, 2015 | 20.47 | 20.53 | 20.30 | 20.42 | 43,917 | -0.26(-1.26%) |
Nov 05, 2015 | 20.81 | 20.95 | 20.59 | 20.68 | 44,422 | -0.33(-1.57%) |
Nov 04, 2015 | 21.52 | 21.54 | 20.92 | 21.01 | 30,247 | -0.60(-2.78%) |
Nov 03, 2015 | 21.20 | 21.75 | 21.20 | 21.61 | 51,769 | +0.68(+3.25%) |