Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.47 | 16.45 | 15.38 | 16.45 | 646,572 | +1.06(+6.89%) |
Jan 28, 2016 | 15.64 | 15.65 | 15.17 | 15.39 | 371,608 | -0.13(-0.84%) |
Jan 27, 2016 | 15.54 | 15.65 | 15.34 | 15.52 | 294,979 | -0.17(-1.08%) |
Jan 26, 2016 | 15.49 | 15.79 | 15.39 | 15.69 | 308,880 | +0.27(+1.75%) |
Jan 25, 2016 | 15.40 | 15.59 | 15.29 | 15.42 | 243,549 | -0.07(-0.45%) |
Jan 22, 2016 | 15.50 | 15.69 | 15.22 | 15.49 | 331,215 | +0.31(+2.04%) |
Jan 21, 2016 | 15.37 | 15.44 | 14.94 | 15.18 | 402,371 | -0.16(-1.04%) |
Jan 20, 2016 | 14.50 | 15.36 | 14.01 | 15.34 | 439,632 | +0.59(+4.00%) |
Jan 19, 2016 | 15.12 | 15.16 | 14.51 | 14.75 | 538,804 | -0.28(-1.86%) |
Jan 15, 2016 | 14.43 | 15.03 | 15.03 | 15.03 | 415,000 | +0.15(+1.01%) |
Jan 14, 2016 | 14.33 | 14.99 | 14.24 | 14.88 | 381,114 | +0.49(+3.41%) |
Jan 13, 2016 | 14.83 | 15.27 | 14.34 | 14.39 | 545,217 | -0.44(-2.97%) |
Jan 12, 2016 | 14.69 | 15.10 | 14.56 | 14.83 | 381,655 | +0.30(+2.06%) |
Jan 11, 2016 | 14.01 | 14.59 | 14.00 | 14.53 | 386,072 | +0.49(+3.49%) |
Jan 08, 2016 | 14.22 | 14.46 | 13.98 | 14.04 | 393,102 | -0.20(-1.40%) |
Jan 07, 2016 | 14.65 | 14.72 | 14.07 | 14.24 | 301,758 | -0.56(-3.78%) |
Jan 06, 2016 | 14.93 | 15.06 | 14.71 | 14.80 | 222,377 | -0.33(-2.18%) |
Jan 05, 2016 | 15.48 | 15.50 | 14.87 | 15.13 | 227,577 | -0.27(-1.75%) |
Jan 04, 2016 | 15.37 | 15.46 | 14.99 | 15.40 | 341,757 | -0.26(-1.66%) |
Dec 31, 2015 | 15.70 | 15.66 | 15.66 | 15.66 | 213,300 | -0.06(-0.38%) |
Dec 30, 2015 | 16.15 | 16.17 | 15.70 | 15.72 | 145,741 | -0.53(-3.26%) |
Dec 29, 2015 | 15.77 | 16.29 | 15.77 | 16.25 | 117,984 | +0.56(+3.57%) |
Dec 28, 2015 | 16.03 | 16.03 | 15.54 | 15.69 | 198,264 | -0.31(-1.94%) |
Dec 24, 2015 | 15.73 | 16.00 | 16.00 | 16.00 | 62,500 | +0.26(+1.65%) |
Dec 23, 2015 | 16.12 | 16.21 | 15.59 | 15.74 | 227,110 | -0.33(-2.05%) |
Dec 22, 2015 | 15.85 | 16.23 | 15.68 | 16.07 | 236,671 | +0.30(+1.90%) |
Dec 21, 2015 | 15.74 | 15.95 | 15.50 | 15.77 | 173,247 | -0.01(-0.06%) |
Dec 18, 2015 | 15.86 | 15.99 | 15.63 | 15.78 | 832,492 | -0.09(-0.57%) |
Dec 17, 2015 | 16.22 | 16.51 | 15.86 | 15.87 | 231,291 | -0.35(-2.16%) |
Dec 16, 2015 | 16.33 | 16.58 | 15.90 | 16.22 | 515,118 | +0.04(+0.25%) |
Dec 15, 2015 | 16.10 | 16.28 | 15.96 | 16.18 | 249,542 | +0.24(+1.51%) |
Dec 14, 2015 | 16.48 | 16.69 | 15.90 | 15.94 | 306,847 | -0.54(-3.28%) |
Dec 11, 2015 | 16.73 | 16.87 | 16.40 | 16.48 | 217,829 | -0.50(-2.94%) |
Dec 10, 2015 | 17.00 | 17.14 | 16.88 | 16.98 | 182,997 | -0.07(-0.41%) |
Dec 09, 2015 | 17.47 | 17.70 | 16.89 | 17.05 | 139,644 | -0.42(-2.40%) |
Dec 08, 2015 | 17.86 | 17.87 | 17.42 | 17.47 | 199,496 | -0.50(-2.78%) |
Dec 07, 2015 | 18.15 | 18.38 | 17.89 | 17.97 | 297,811 | -0.15(-0.83%) |
Dec 04, 2015 | 18.69 | 18.72 | 18.08 | 18.12 | 383,878 | -0.42(-2.27%) |
Dec 03, 2015 | 18.65 | 18.87 | 18.39 | 18.54 | 458,434 | -0.05(-0.27%) |
Dec 02, 2015 | 17.85 | 18.72 | 17.85 | 18.59 | 536,682 | +0.74(+4.15%) |
Dec 01, 2015 | 17.57 | 17.91 | 17.56 | 17.85 | 316,713 | +0.31(+1.77%) |
Nov 30, 2015 | 17.32 | 17.58 | 17.25 | 17.54 | 388,375 | +0.25(+1.45%) |
Nov 27, 2015 | 17.54 | 17.72 | 17.27 | 17.29 | 204,843 | -0.21(-1.20%) |
Nov 25, 2015 | 18.10 | 17.50 | 17.50 | 17.50 | 587,800 | -0.73(-4.00%) |
Nov 24, 2015 | 18.70 | 19.37 | 18.14 | 18.23 | 640,531 | +1.98(+12.18%) |
Nov 23, 2015 | 16.18 | 16.45 | 16.15 | 16.25 | 319,741 | +0.05(+0.31%) |
Nov 20, 2015 | 16.24 | 16.51 | 16.14 | 16.20 | 249,386 | +0.08(+0.50%) |
Nov 19, 2015 | 15.98 | 16.32 | 15.96 | 16.12 | 231,494 | +0.17(+1.07%) |
Nov 18, 2015 | 16.17 | 16.27 | 15.71 | 15.95 | 445,493 | -0.23(-1.42%) |
Nov 17, 2015 | 16.49 | 16.74 | 16.17 | 16.18 | 293,332 | -0.09(-0.55%) |
Nov 16, 2015 | 15.13 | 16.34 | 15.13 | 16.27 | 328,585 | +1.20(+7.96%) |
Nov 13, 2015 | 15.14 | 15.28 | 14.86 | 15.07 | 666,857 | -0.26(-1.70%) |
Nov 12, 2015 | 16.11 | 16.11 | 15.29 | 15.33 | 243,973 | -0.90(-5.55%) |
Nov 11, 2015 | 16.31 | 16.51 | 16.04 | 16.23 | 290,594 | -0.02(-0.12%) |
Nov 10, 2015 | 16.59 | 16.64 | 16.16 | 16.25 | 301,559 | -0.33(-1.99%) |
Nov 09, 2015 | 17.28 | 17.34 | 16.55 | 16.58 | 193,602 | -0.70(-4.05%) |
Nov 06, 2015 | 17.11 | 17.34 | 16.93 | 17.28 | 150,756 | +0.08(+0.47%) |
Nov 05, 2015 | 17.40 | 17.45 | 17.00 | 17.20 | 142,698 | -0.20(-1.15%) |
Nov 04, 2015 | 17.44 | 17.71 | 17.35 | 17.40 | 194,317 | -0.04(-0.23%) |
Nov 03, 2015 | 17.17 | 17.46 | 17.03 | 17.44 | 146,679 | +0.25(+1.45%) |