Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.03 | 15.45 | 14.98 | 15.42 | 492,739 | +0.49(+3.31%) |
Jan 28, 2016 | 15.26 | 15.48 | 14.91 | 14.92 | 245,131 | -0.23(-1.53%) |
Jan 27, 2016 | 15.47 | 15.47 | 15.08 | 15.16 | 251,935 | -0.34(-2.19%) |
Jan 26, 2016 | 15.30 | 15.59 | 15.22 | 15.50 | 260,537 | +0.23(+1.52%) |
Jan 25, 2016 | 15.54 | 15.63 | 15.22 | 15.26 | 325,815 | -0.34(-2.17%) |
Jan 22, 2016 | 15.64 | 15.91 | 15.40 | 15.60 | 327,850 | +0.14(+0.88%) |
Jan 21, 2016 | 15.11 | 15.71 | 15.04 | 15.47 | 351,990 | +0.39(+2.57%) |
Jan 20, 2016 | 14.93 | 15.26 | 14.51 | 15.08 | 379,128 | -0.06(-0.38%) |
Jan 19, 2016 | 15.27 | 15.27 | 14.93 | 15.14 | 298,273 | +0.00(+0.00%) |
Jan 15, 2016 | 15.33 | 15.14 | 15.14 | 15.14 | 429,075 | -0.54(-3.46%) |
Jan 14, 2016 | 15.12 | 15.71 | 14.99 | 15.68 | 489,563 | +0.61(+4.05%) |
Jan 13, 2016 | 15.54 | 15.72 | 14.95 | 15.07 | 394,219 | -0.47(-3.05%) |
Jan 12, 2016 | 16.14 | 16.27 | 15.27 | 15.54 | 546,550 | -0.49(-3.08%) |
Jan 11, 2016 | 16.11 | 16.18 | 15.80 | 16.04 | 321,076 | -0.03(-0.18%) |
Jan 08, 2016 | 16.39 | 16.47 | 16.05 | 16.07 | 345,798 | -0.26(-1.60%) |
Jan 07, 2016 | 16.44 | 16.70 | 16.31 | 16.33 | 272,430 | -0.41(-2.43%) |
Jan 06, 2016 | 16.97 | 17.22 | 16.59 | 16.74 | 195,821 | -0.40(-2.32%) |
Jan 05, 2016 | 17.17 | 17.22 | 16.90 | 17.13 | 280,688 | -0.01(-0.06%) |
Jan 04, 2016 | 17.70 | 17.70 | 17.02 | 17.14 | 341,291 | -0.79(-4.43%) |
Dec 31, 2015 | 18.20 | 17.94 | 17.94 | 17.94 | 191,422 | -0.29(-1.59%) |
Dec 30, 2015 | 18.40 | 18.45 | 18.17 | 18.23 | 194,036 | -0.17(-0.95%) |
Dec 29, 2015 | 18.25 | 18.45 | 18.19 | 18.40 | 248,655 | +0.25(+1.39%) |
Dec 28, 2015 | 18.14 | 18.25 | 17.97 | 18.15 | 243,867 | -0.01(-0.05%) |
Dec 24, 2015 | 18.22 | 18.16 | 18.16 | 18.16 | 116,917 | -0.10(-0.53%) |
Dec 23, 2015 | 18.04 | 18.29 | 17.99 | 18.26 | 200,110 | +0.27(+1.51%) |
Dec 22, 2015 | 17.81 | 18.16 | 17.73 | 17.99 | 380,284 | +0.18(+1.03%) |
Dec 21, 2015 | 17.77 | 18.01 | 17.67 | 17.80 | 559,535 | +0.04(+0.22%) |
Dec 18, 2015 | 17.62 | 17.85 | 17.25 | 17.76 | 1,979,105 | +0.14(+0.77%) |
Dec 17, 2015 | 18.12 | 18.19 | 17.61 | 17.63 | 444,801 | -0.48(-2.68%) |
Dec 16, 2015 | 17.55 | 18.22 | 17.52 | 18.11 | 572,958 | +0.64(+3.66%) |
Dec 15, 2015 | 17.47 | 17.57 | 17.09 | 17.47 | 421,180 | +0.08(+0.45%) |
Dec 14, 2015 | 17.51 | 17.71 | 17.34 | 17.39 | 500,284 | -0.16(-0.94%) |
Dec 11, 2015 | 17.38 | 17.75 | 17.33 | 17.56 | 397,775 | -0.02(-0.11%) |
Dec 10, 2015 | 17.69 | 17.73 | 17.49 | 17.58 | 378,861 | -0.11(-0.60%) |
Dec 09, 2015 | 17.70 | 17.84 | 17.51 | 17.69 | 601,757 | -0.15(-0.82%) |
Dec 08, 2015 | 18.18 | 18.30 | 17.79 | 17.83 | 356,929 | -0.44(-2.39%) |
Dec 07, 2015 | 18.50 | 18.57 | 18.09 | 18.27 | 493,137 | -0.25(-1.36%) |
Dec 04, 2015 | 18.40 | 18.67 | 18.32 | 18.52 | 210,025 | +0.15(+0.84%) |
Dec 03, 2015 | 18.82 | 18.89 | 18.26 | 18.36 | 261,098 | -0.41(-2.17%) |
Dec 02, 2015 | 19.13 | 19.13 | 18.70 | 18.77 | 173,836 | -0.36(-1.87%) |
Dec 01, 2015 | 18.89 | 19.21 | 18.85 | 19.13 | 209,245 | +0.31(+1.65%) |
Nov 30, 2015 | 19.26 | 19.37 | 18.78 | 18.82 | 357,330 | -0.41(-2.12%) |
Nov 27, 2015 | 19.29 | 19.34 | 19.13 | 19.23 | 107,155 | -0.06(-0.30%) |
Nov 25, 2015 | 19.40 | 19.28 | 19.28 | 19.28 | 194,415 | -0.08(-0.40%) |
Nov 24, 2015 | 19.16 | 19.44 | 19.01 | 19.36 | 202,399 | +0.13(+0.66%) |
Nov 23, 2015 | 19.01 | 19.38 | 19.01 | 19.24 | 234,751 | +0.19(+1.02%) |
Nov 20, 2015 | 19.15 | 19.33 | 19.01 | 19.04 | 273,705 | +0.03(+0.15%) |
Nov 19, 2015 | 18.98 | 19.32 | 18.94 | 19.01 | 230,222 | +0.01(+0.05%) |
Nov 18, 2015 | 18.73 | 19.12 | 18.66 | 19.00 | 383,111 | +0.32(+1.71%) |
Nov 17, 2015 | 18.69 | 19.14 | 18.56 | 18.68 | 321,890 | +0.00(+0.00%) |
Nov 16, 2015 | 18.22 | 18.73 | 18.22 | 18.68 | 215,210 | +0.46(+2.50%) |
Nov 13, 2015 | 18.41 | 18.58 | 18.18 | 18.23 | 254,607 | -0.20(-1.10%) |
Nov 12, 2015 | 18.90 | 18.97 | 18.41 | 18.43 | 360,950 | -0.51(-2.71%) |
Nov 11, 2015 | 19.01 | 19.40 | 18.92 | 18.95 | 627,090 | -0.07(-0.36%) |
Nov 10, 2015 | 19.04 | 19.19 | 18.98 | 19.01 | 537,785 | -0.02(-0.10%) |
Nov 09, 2015 | 19.17 | 19.32 | 18.95 | 19.03 | 580,960 | -0.22(-1.16%) |
Nov 06, 2015 | 19.34 | 19.42 | 18.64 | 19.26 | 1,002,290 | +0.11(+0.56%) |
Nov 05, 2015 | 19.17 | 19.37 | 18.90 | 19.15 | 473,415 | -0.03(-0.15%) |
Nov 04, 2015 | 19.19 | 19.38 | 19.11 | 19.18 | 463,807 | +0.02(+0.10%) |
Nov 03, 2015 | 19.38 | 19.38 | 19.10 | 19.16 | 488,804 | -0.23(-1.20%) |