Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.41 | 15.70 | 15.40 | 15.70 | 215,820 | +0.59(+3.90%) |
Jan 28, 2016 | 15.10 | 15.29 | 14.78 | 15.11 | 48,270 | +0.19(+1.27%) |
Jan 27, 2016 | 15.17 | 15.17 | 14.82 | 14.92 | 46,308 | -0.67(-4.30%) |
Jan 26, 2016 | 15.40 | 15.59 | 15.39 | 15.59 | 79,662 | +0.19(+1.23%) |
Jan 25, 2016 | 15.51 | 15.57 | 15.40 | 15.40 | 69,497 | -0.05(-0.32%) |
Jan 22, 2016 | 15.46 | 15.60 | 15.28 | 15.45 | 64,820 | +0.44(+2.93%) |
Jan 21, 2016 | 14.82 | 15.12 | 14.80 | 15.01 | 145,615 | +0.12(+0.77%) |
Jan 20, 2016 | 14.96 | 15.00 | 14.60 | 14.89 | 148,271 | -0.43(-2.81%) |
Jan 19, 2016 | 15.39 | 15.48 | 15.24 | 15.32 | 166,943 | +0.12(+0.79%) |
Jan 15, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.65(-4.13%) | |
Jan 14, 2016 | 15.79 | 15.96 | 15.66 | 15.86 | 89,075 | +0.13(+0.83%) |
Jan 13, 2016 | 16.29 | 16.29 | 15.67 | 15.73 | 168,619 | -0.32(-1.99%) |
Jan 12, 2016 | 16.11 | 16.12 | 15.88 | 16.05 | 70,685 | +0.27(+1.71%) |
Jan 11, 2016 | 16.02 | 16.03 | 15.67 | 15.78 | 558,486 | -0.01(-0.06%) |
Jan 08, 2016 | 16.12 | 16.14 | 15.79 | 15.79 | 66,536 | -0.27(-1.68%) |
Jan 07, 2016 | 16.11 | 16.27 | 16.05 | 16.06 | 119,108 | -0.29(-1.74%) |
Jan 06, 2016 | 16.25 | 16.45 | 16.25 | 16.34 | 61,228 | -0.33(-1.95%) |
Jan 05, 2016 | 16.62 | 16.68 | 16.44 | 16.67 | 44,518 | +0.08(+0.48%) |
Jan 04, 2016 | 16.55 | 16.59 | 16.24 | 16.59 | 248,162 | -0.25(-1.46%) |
Dec 31, 2015 | 16.84 | 16.84 | 16.84 | 0 | -0.22(-1.32%) | |
Dec 30, 2015 | 17.05 | 17.09 | 17.00 | 17.06 | 22,388 | -0.12(-0.70%) |
Dec 29, 2015 | 17.22 | 17.26 | 17.10 | 17.18 | 35,602 | +0.22(+1.30%) |
Dec 28, 2015 | 16.89 | 16.96 | 16.83 | 16.96 | 99,925 | -0.01(-0.06%) |
Dec 24, 2015 | 16.97 | 16.97 | 16.97 | 0 | -0.03(-0.15%) | |
Dec 23, 2015 | 17.03 | 17.09 | 16.85 | 17.00 | 1,103,542 | +0.04(+0.21%) |
Dec 22, 2015 | 16.87 | 17.09 | 16.84 | 16.96 | 151,754 | +0.05(+0.33%) |
Dec 21, 2015 | 17.14 | 17.17 | 16.80 | 16.91 | 79,049 | -0.12(-0.73%) |
Dec 18, 2015 | 17.11 | 17.18 | 17.02 | 17.03 | 83,449 | -0.56(-3.18%) |
Dec 17, 2015 | 17.96 | 17.98 | 17.56 | 17.59 | 39,545 | -0.25(-1.37%) |
Dec 16, 2015 | 17.75 | 17.90 | 17.57 | 17.84 | 43,951 | +0.71(+4.12%) |
Dec 15, 2015 | 17.15 | 17.30 | 17.13 | 17.13 | 49,505 | +0.11(+0.62%) |
Dec 14, 2015 | 17.24 | 17.24 | 16.85 | 17.02 | 28,410 | +0.07(+0.41%) |
Dec 11, 2015 | 17.12 | 17.14 | 16.93 | 16.95 | 30,442 | -0.56(-3.17%) |
Dec 10, 2015 | 17.48 | 17.58 | 17.46 | 17.51 | 33,141 | +0.18(+1.04%) |
Dec 09, 2015 | 17.35 | 17.57 | 17.15 | 17.33 | 72,144 | -0.29(-1.65%) |
Dec 08, 2015 | 17.56 | 17.67 | 17.50 | 17.62 | 55,825 | -0.31(-1.73%) |
Dec 07, 2015 | 17.75 | 17.93 | 17.69 | 17.93 | 28,188 | +0.39(+2.22%) |
Dec 04, 2015 | 17.32 | 17.58 | 17.32 | 17.54 | 56,942 | +0.28(+1.62%) |
Dec 03, 2015 | 17.52 | 17.52 | 17.11 | 17.26 | 342,111 | -0.45(-2.54%) |
Dec 02, 2015 | 17.85 | 17.85 | 17.62 | 17.71 | 39,406 | -0.13(-0.76%) |
Dec 01, 2015 | 17.86 | 17.91 | 17.71 | 17.84 | 103,796 | -0.18(-0.97%) |
Nov 30, 2015 | 18.02 | 18.02 | 17.95 | 18.02 | 24,772 | +0.06(+0.33%) |
Nov 27, 2015 | 17.98 | 18.00 | 17.95 | 17.96 | 8,926 | +0.16(+0.90%) |
Nov 25, 2015 | 17.80 | 17.80 | 17.80 | 0 | +0.28(+1.60%) | |
Nov 24, 2015 | 17.26 | 17.52 | 17.26 | 17.52 | 41,902 | -0.08(-0.45%) |
Nov 23, 2015 | 17.65 | 17.51 | 17.60 | 45,522 | -0.04(-0.23%) | |
Nov 20, 2015 | 17.60 | 17.67 | 17.57 | 17.64 | 18,176 | +0.00(+0.00%) |
Nov 19, 2015 | 17.63 | 17.68 | 17.57 | 17.64 | 81,255 | +0.13(+0.74%) |
Nov 18, 2015 | 17.47 | 17.64 | 17.40 | 17.51 | 24,340 | +0.03(+0.17%) |
Nov 17, 2015 | 17.47 | 17.60 | 17.40 | 17.48 | 37,513 | +0.36(+2.10%) |
Nov 16, 2015 | 16.88 | 17.12 | 16.88 | 17.12 | 34,392 | +0.15(+0.88%) |
Nov 13, 2015 | 16.89 | 17.04 | 16.80 | 16.97 | 75,299 | -0.22(-1.28%) |
Nov 12, 2015 | 16.99 | 17.33 | 16.97 | 17.19 | 340,652 | -0.67(-3.75%) |
Nov 11, 2015 | 17.78 | 17.88 | 17.68 | 17.86 | 455,483 | +0.18(+1.02%) |
Nov 10, 2015 | 17.52 | 17.68 | 17.50 | 17.68 | 23,912 | +0.04(+0.23%) |
Nov 09, 2015 | 17.75 | 17.75 | 17.55 | 17.64 | 86,223 | -0.13(-0.73%) |
Nov 06, 2015 | 17.66 | 17.80 | 17.57 | 17.77 | 51,669 | +0.20(+1.14%) |
Nov 05, 2015 | 17.57 | 17.62 | 17.47 | 17.57 | 49,769 | +0.28(+1.62%) |
Nov 04, 2015 | 17.41 | 17.42 | 17.29 | 17.29 | 43,490 | -0.09(-0.52%) |
Nov 03, 2015 | 17.24 | 17.38 | 17.22 | 17.38 | 62,260 | -0.17(-0.97%) |