Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.05 | 15.52 | 15.01 | 15.23 | 474,386 | +0.13(+0.89%) |
Jan 28, 2016 | 15.15 | 15.27 | 14.95 | 15.09 | 732,405 | -0.07(-0.49%) |
Jan 27, 2016 | 15.39 | 15.53 | 15.06 | 15.17 | 161,768 | -0.23(-1.52%) |
Jan 26, 2016 | 15.21 | 15.52 | 15.16 | 15.40 | 313,997 | +0.23(+1.50%) |
Jan 25, 2016 | 15.05 | 15.31 | 15.02 | 15.17 | 291,998 | +0.08(+0.53%) |
Jan 22, 2016 | 15.00 | 15.21 | 14.88 | 15.09 | 210,505 | +0.16(+1.08%) |
Jan 21, 2016 | 15.19 | 15.42 | 14.91 | 14.93 | 364,468 | -0.30(-1.98%) |
Jan 20, 2016 | 14.91 | 15.69 | 14.67 | 15.24 | 740,046 | +0.30(+1.98%) |
Jan 19, 2016 | 15.12 | 15.25 | 14.83 | 14.94 | 387,107 | -0.02(-0.13%) |
Jan 15, 2016 | 14.53 | 14.96 | 14.96 | 14.96 | 825,364 | +0.27(+1.83%) |
Jan 14, 2016 | 14.68 | 14.90 | 14.57 | 14.69 | 264,153 | +0.07(+0.46%) |
Jan 13, 2016 | 15.13 | 15.21 | 14.54 | 14.62 | 389,569 | -0.51(-3.37%) |
Jan 12, 2016 | 15.28 | 15.34 | 14.89 | 15.13 | 353,854 | -0.04(-0.27%) |
Jan 11, 2016 | 15.31 | 15.43 | 14.99 | 15.17 | 602,062 | +0.31(+2.08%) |
Jan 08, 2016 | 15.15 | 15.16 | 14.81 | 14.87 | 670,285 | -0.19(-1.25%) |
Jan 07, 2016 | 14.86 | 15.08 | 14.75 | 15.05 | 532,096 | +0.08(+0.54%) |
Jan 06, 2016 | 15.03 | 15.08 | 14.81 | 14.97 | 432,683 | -0.09(-0.62%) |
Jan 05, 2016 | 14.94 | 15.21 | 14.87 | 15.07 | 410,814 | +0.15(+1.03%) |
Jan 04, 2016 | 15.07 | 15.07 | 14.70 | 14.91 | 349,939 | -0.28(-1.81%) |
Dec 31, 2015 | 15.04 | 15.19 | 15.19 | 15.19 | 170,230 | +0.09(+0.58%) |
Dec 30, 2015 | 15.29 | 15.29 | 15.07 | 15.10 | 122,129 | -0.16(-1.05%) |
Dec 29, 2015 | 15.03 | 15.30 | 14.74 | 15.26 | 257,517 | +0.31(+2.06%) |
Dec 28, 2015 | 14.87 | 14.96 | 14.79 | 14.95 | 117,308 | +0.05(+0.36%) |
Dec 24, 2015 | 14.99 | 14.90 | 14.90 | 14.90 | 61,265 | -0.09(-0.63%) |
Dec 23, 2015 | 14.80 | 15.03 | 14.76 | 14.99 | 135,576 | +0.20(+1.36%) |
Dec 22, 2015 | 14.71 | 14.82 | 14.51 | 14.79 | 128,495 | +0.11(+0.73%) |
Dec 21, 2015 | 14.60 | 14.71 | 14.33 | 14.69 | 255,481 | +0.13(+0.92%) |
Dec 18, 2015 | 14.62 | 14.71 | 14.37 | 14.55 | 837,645 | -0.08(-0.55%) |
Dec 17, 2015 | 14.89 | 14.97 | 14.54 | 14.63 | 166,374 | -0.26(-1.76%) |
Dec 16, 2015 | 14.54 | 14.96 | 14.54 | 14.89 | 300,085 | +0.26(+1.79%) |
Dec 15, 2015 | 14.31 | 14.66 | 14.22 | 14.63 | 398,512 | +0.36(+2.49%) |
Dec 14, 2015 | 14.26 | 14.43 | 14.20 | 14.28 | 187,997 | +0.01(+0.05%) |
Dec 11, 2015 | 14.16 | 14.33 | 14.09 | 14.27 | 300,470 | -0.05(-0.33%) |
Dec 10, 2015 | 14.39 | 14.67 | 14.26 | 14.32 | 374,594 | -0.10(-0.70%) |
Dec 09, 2015 | 14.52 | 14.67 | 14.24 | 14.42 | 226,375 | -0.11(-0.78%) |
Dec 08, 2015 | 14.69 | 14.76 | 14.44 | 14.53 | 290,214 | -0.11(-0.78%) |
Dec 07, 2015 | 15.00 | 15.00 | 14.48 | 14.64 | 376,201 | -0.34(-2.28%) |
Dec 04, 2015 | 14.76 | 15.09 | 14.62 | 14.99 | 574,979 | +0.25(+1.73%) |
Dec 03, 2015 | 14.82 | 15.00 | 14.64 | 14.73 | 299,687 | -0.05(-0.32%) |
Dec 02, 2015 | 14.80 | 14.98 | 14.73 | 14.78 | 498,836 | -0.02(-0.14%) |
Dec 01, 2015 | 14.95 | 15.02 | 14.65 | 14.80 | 400,859 | -0.13(-0.85%) |
Nov 30, 2015 | 14.65 | 15.14 | 14.63 | 14.93 | 1,005,052 | +0.25(+1.69%) |
Nov 27, 2015 | 14.59 | 14.83 | 14.52 | 14.68 | 235,102 | +0.09(+0.64%) |
Nov 25, 2015 | 14.58 | 14.58 | 14.58 | 14.58 | 202,552 | -0.02(-0.14%) |
Nov 24, 2015 | 14.62 | 14.82 | 14.43 | 14.60 | 202,908 | +0.01(+0.09%) |
Nov 23, 2015 | 14.73 | 14.90 | 14.49 | 14.59 | 345,318 | -0.13(-0.90%) |
Nov 20, 2015 | 14.54 | 15.01 | 14.54 | 14.72 | 839,718 | +0.19(+1.32%) |
Nov 19, 2015 | 14.33 | 14.70 | 14.33 | 14.53 | 493,043 | +0.21(+1.44%) |
Nov 18, 2015 | 14.54 | 14.66 | 14.13 | 14.33 | 1,657,151 | -0.22(-1.51%) |
Nov 17, 2015 | 14.73 | 14.73 | 14.33 | 14.54 | 998,139 | -0.17(-1.17%) |
Nov 16, 2015 | 14.72 | 14.96 | 14.48 | 14.72 | 776,852 | +0.02(+0.14%) |
Nov 13, 2015 | 14.73 | 15.29 | 14.54 | 14.70 | 5,821,125 | +0.00(+0.00%) |
Nov 12, 2015 | 14.93 | 15.03 | 14.52 | 14.70 | 749,974 | -0.63(-4.11%) |
Nov 11, 2015 | 15.43 | 15.47 | 15.28 | 15.33 | 144,291 | -0.04(-0.26%) |
Nov 10, 2015 | 15.53 | 15.57 | 15.29 | 15.37 | 209,698 | -0.11(-0.69%) |
Nov 09, 2015 | 15.85 | 15.85 | 15.19 | 15.47 | 389,189 | -0.50(-3.16%) |
Nov 06, 2015 | 15.86 | 16.20 | 15.76 | 15.98 | 523,771 | +0.15(+0.92%) |
Nov 05, 2015 | 15.33 | 15.95 | 15.14 | 15.83 | 448,181 | +0.44(+2.89%) |
Nov 04, 2015 | 16.60 | 16.67 | 15.12 | 15.39 | 1,574,023 | -1.27(-7.61%) |
Nov 03, 2015 | 16.29 | 16.83 | 16.24 | 16.65 | 915,575 | +0.38(+2.32%) |