Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.50 | 16.10 | 15.45 | 15.78 | 205,618 | +0.29(+1.87%) |
Jan 28, 2016 | 15.54 | 15.86 | 15.40 | 15.49 | 66,357 | -0.01(-0.06%) |
Jan 27, 2016 | 15.89 | 16.00 | 15.35 | 15.50 | 94,867 | -0.41(-2.58%) |
Jan 26, 2016 | 15.60 | 16.06 | 15.52 | 15.91 | 109,896 | +0.42(+2.71%) |
Jan 25, 2016 | 16.22 | 16.22 | 15.91 | 15.49 | 69,508 | -0.82(-5.03%) |
Jan 22, 2016 | 16.30 | 16.84 | 16.04 | 16.31 | 63,246 | +0.21(+1.30%) |
Jan 21, 2016 | 16.05 | 16.80 | 15.86 | 16.10 | 132,324 | +0.05(+0.31%) |
Jan 20, 2016 | 15.41 | 16.23 | 15.41 | 16.05 | 100,480 | +0.41(+2.62%) |
Jan 19, 2016 | 16.17 | 16.21 | 15.45 | 15.64 | 106,743 | -0.32(-2.01%) |
Jan 15, 2016 | 15.03 | 15.96 | 15.96 | 15.96 | 141,400 | +0.48(+3.10%) |
Jan 14, 2016 | 15.31 | 15.73 | 15.02 | 15.48 | 156,272 | +0.30(+1.98%) |
Jan 13, 2016 | 16.16 | 16.44 | 14.85 | 15.18 | 183,924 | -0.99(-6.12%) |
Jan 12, 2016 | 16.15 | 16.45 | 15.66 | 16.17 | 175,884 | +0.43(+2.73%) |
Jan 11, 2016 | 16.92 | 16.92 | 15.65 | 15.74 | 203,775 | -0.92(-5.52%) |
Jan 08, 2016 | 17.05 | 17.33 | 16.22 | 16.66 | 193,331 | -0.33(-1.94%) |
Jan 07, 2016 | 17.12 | 17.67 | 16.84 | 16.99 | 149,196 | -0.39(-2.24%) |
Jan 06, 2016 | 17.45 | 17.84 | 17.17 | 17.38 | 169,333 | -0.30(-1.70%) |
Jan 05, 2016 | 18.49 | 18.64 | 17.60 | 17.68 | 145,581 | -0.73(-3.97%) |
Jan 04, 2016 | 18.37 | 18.77 | 17.84 | 18.41 | 190,654 | -0.20(-1.07%) |
Dec 31, 2015 | 19.51 | 18.61 | 18.61 | 18.61 | 167,500 | -0.99(-5.05%) |
Dec 30, 2015 | 20.14 | 20.23 | 19.47 | 19.60 | 103,645 | -0.50(-2.49%) |
Dec 29, 2015 | 19.90 | 20.26 | 19.86 | 20.10 | 107,470 | +0.26(+1.31%) |
Dec 28, 2015 | 20.12 | 20.45 | 19.83 | 19.84 | 161,855 | -0.32(-1.59%) |
Dec 24, 2015 | 19.87 | 20.16 | 20.16 | 20.16 | 90,200 | +0.23(+1.15%) |
Dec 23, 2015 | 20.08 | 20.30 | 19.75 | 19.93 | 150,610 | -0.07(-0.35%) |
Dec 22, 2015 | 19.73 | 20.13 | 19.60 | 20.00 | 97,446 | +0.28(+1.42%) |
Dec 21, 2015 | 19.89 | 19.94 | 19.42 | 19.72 | 123,148 | -0.16(-0.80%) |
Dec 18, 2015 | 20.84 | 20.84 | 19.61 | 19.88 | 425,175 | -0.98(-4.70%) |
Dec 17, 2015 | 20.80 | 21.02 | 20.69 | 20.86 | 102,626 | +0.05(+0.24%) |
Dec 16, 2015 | 20.53 | 20.90 | 20.53 | 20.81 | 171,096 | +0.34(+1.66%) |
Dec 15, 2015 | 20.59 | 20.60 | 20.31 | 20.47 | 103,033 | -0.04(-0.20%) |
Dec 14, 2015 | 20.70 | 20.80 | 20.38 | 20.51 | 95,798 | -0.28(-1.35%) |
Dec 11, 2015 | 20.89 | 21.15 | 20.77 | 20.79 | 126,829 | -0.46(-2.16%) |
Dec 10, 2015 | 20.84 | 21.36 | 20.80 | 21.25 | 168,213 | +0.37(+1.77%) |
Dec 09, 2015 | 21.17 | 21.44 | 20.71 | 20.88 | 116,637 | -0.31(-1.46%) |
Dec 08, 2015 | 21.84 | 21.92 | 21.19 | 21.19 | 72,105 | -0.91(-4.12%) |
Dec 07, 2015 | 22.38 | 22.50 | 22.04 | 22.10 | 56,812 | -0.34(-1.52%) |
Dec 04, 2015 | 22.40 | 22.66 | 22.23 | 22.44 | 63,797 | +0.05(+0.22%) |
Dec 03, 2015 | 23.10 | 23.39 | 22.34 | 22.39 | 76,418 | -0.68(-2.95%) |
Dec 02, 2015 | 23.30 | 23.48 | 22.99 | 23.07 | 72,583 | -0.21(-0.90%) |
Dec 01, 2015 | 23.34 | 23.68 | 23.14 | 23.28 | 63,664 | +0.01(+0.04%) |
Nov 30, 2015 | 22.98 | 23.43 | 22.80 | 23.27 | 175,624 | +0.30(+1.31%) |
Nov 27, 2015 | 23.07 | 23.33 | 22.90 | 22.97 | 34,119 | -0.10(-0.43%) |
Nov 25, 2015 | 22.77 | 23.07 | 23.07 | 23.07 | 62,400 | +0.29(+1.27%) |
Nov 24, 2015 | 22.62 | 22.93 | 22.42 | 22.78 | 63,812 | +0.06(+0.26%) |
Nov 23, 2015 | 22.35 | 22.96 | 22.17 | 22.72 | 66,582 | +0.29(+1.29%) |
Nov 20, 2015 | 22.26 | 22.57 | 22.12 | 22.43 | 77,912 | +0.33(+1.49%) |
Nov 19, 2015 | 22.37 | 22.47 | 22.09 | 22.10 | 73,738 | -0.30(-1.34%) |
Nov 18, 2015 | 22.25 | 23.27 | 22.22 | 22.40 | 92,019 | +0.20(+0.90%) |
Nov 17, 2015 | 21.80 | 22.53 | 21.70 | 22.20 | 101,492 | +0.42(+1.93%) |
Nov 16, 2015 | 21.16 | 21.82 | 20.91 | 21.78 | 78,285 | +0.53(+2.49%) |
Nov 13, 2015 | 20.76 | 21.47 | 20.42 | 21.25 | 89,598 | +0.36(+1.72%) |
Nov 12, 2015 | 21.71 | 21.99 | 20.82 | 20.89 | 167,903 | -0.89(-4.09%) |
Nov 11, 2015 | 23.09 | 23.14 | 21.73 | 21.78 | 98,686 | -1.31(-5.67%) |
Nov 10, 2015 | 24.00 | 24.00 | 22.09 | 23.09 | 199,471 | +1.21(+5.53%) |
Nov 09, 2015 | 23.00 | 23.00 | 21.69 | 21.88 | 102,787 | -1.22(-5.28%) |
Nov 06, 2015 | 22.35 | 23.30 | 22.13 | 23.10 | 85,019 | +0.59(+2.62%) |
Nov 05, 2015 | 21.87 | 23.08 | 21.87 | 22.51 | 93,323 | +0.60(+2.74%) |
Nov 04, 2015 | 21.70 | 22.34 | 21.70 | 21.91 | 156,021 | +0.25(+1.15%) |
Nov 03, 2015 | 21.31 | 22.08 | 21.29 | 21.66 | 132,028 | +0.27(+1.26%) |