Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.43 | 15.66 | 15.39 | 15.62 | 195,087 | +0.23(+1.51%) |
Jan 28, 2016 | 15.37 | 15.41 | 15.19 | 15.39 | 91,476 | +0.63(+4.29%) |
Jan 27, 2016 | 14.88 | 14.97 | 14.61 | 14.76 | 17,691 | -0.04(-0.29%) |
Jan 26, 2016 | 14.52 | 14.81 | 14.50 | 14.80 | 14,686 | +0.40(+2.78%) |
Jan 25, 2016 | 14.78 | 14.88 | 14.40 | 14.40 | 151,519 | -0.63(-4.21%) |
Jan 22, 2016 | 14.99 | 15.18 | 14.95 | 15.03 | 81,475 | +0.46(+3.18%) |
Jan 21, 2016 | 14.04 | 14.63 | 14.04 | 14.57 | 28,128 | +0.44(+3.13%) |
Jan 20, 2016 | 14.04 | 14.21 | 13.77 | 14.12 | 89,147 | -0.17(-1.18%) |
Jan 19, 2016 | 14.50 | 14.61 | 14.22 | 14.29 | 80,007 | -0.13(-0.88%) |
Jan 15, 2016 | 14.54 | 14.42 | 14.42 | 14.42 | 68,122 | -0.59(-3.93%) |
Jan 14, 2016 | 14.69 | 15.01 | 14.61 | 15.01 | 71,218 | +0.30(+2.01%) |
Jan 13, 2016 | 14.63 | 14.96 | 14.63 | 14.71 | 52,583 | +0.36(+2.50%) |
Jan 12, 2016 | 14.69 | 15.11 | 14.27 | 14.36 | 41,351 | -0.23(-1.59%) |
Jan 11, 2016 | 14.82 | 14.84 | 14.52 | 14.59 | 34,476 | -0.17(-1.14%) |
Jan 08, 2016 | 14.90 | 15.01 | 14.71 | 14.76 | 61,818 | -0.02(-0.14%) |
Jan 07, 2016 | 14.90 | 14.99 | 14.78 | 14.78 | 39,247 | -0.32(-2.10%) |
Jan 06, 2016 | 15.35 | 15.39 | 15.03 | 15.09 | 42,700 | -0.48(-3.11%) |
Jan 05, 2016 | 15.49 | 15.64 | 15.45 | 15.58 | 24,167 | +0.13(+0.82%) |
Jan 04, 2016 | 15.41 | 15.73 | 15.35 | 15.45 | 98,831 | -0.27(-1.74%) |
Dec 31, 2015 | 15.51 | 15.73 | 15.73 | 15.73 | 21,442 | +0.13(+0.81%) |
Dec 30, 2015 | 15.89 | 15.90 | 15.56 | 15.60 | 29,783 | -0.14(-0.87%) |
Dec 29, 2015 | 15.68 | 16.00 | 15.68 | 15.74 | 43,550 | +0.79(+5.32%) |
Dec 28, 2015 | 14.96 | 15.00 | 14.80 | 14.94 | 77,800 | -0.08(-0.53%) |
Dec 24, 2015 | 14.88 | 15.02 | 15.02 | 15.02 | 68,307 | +0.14(+0.93%) |
Dec 23, 2015 | 14.05 | 14.90 | 14.03 | 14.88 | 73,065 | +0.83(+5.91%) |
Dec 22, 2015 | 13.83 | 14.15 | 13.79 | 14.05 | 66,426 | +0.16(+1.14%) |
Dec 21, 2015 | 14.07 | 14.21 | 13.87 | 13.89 | 41,261 | -0.10(-0.71%) |
Dec 18, 2015 | 13.85 | 14.03 | 13.83 | 13.99 | 31,623 | +0.04(+0.28%) |
Dec 17, 2015 | 14.07 | 14.37 | 13.95 | 13.95 | 92,700 | -0.10(-0.70%) |
Dec 16, 2015 | 13.58 | 14.07 | 13.48 | 14.05 | 59,293 | +0.45(+3.34%) |
Dec 15, 2015 | 13.08 | 13.66 | 13.04 | 13.60 | 75,852 | +0.44(+3.38%) |
Dec 14, 2015 | 13.36 | 13.36 | 13.06 | 13.15 | 24,978 | -0.25(-1.84%) |
Dec 11, 2015 | 13.56 | 13.62 | 13.36 | 13.40 | 46,034 | -0.40(-2.86%) |
Dec 10, 2015 | 13.60 | 13.89 | 13.32 | 13.79 | 79,011 | +0.30(+2.20%) |
Dec 09, 2015 | 13.18 | 13.64 | 13.18 | 13.50 | 242,920 | +0.34(+2.55%) |
Dec 08, 2015 | 13.20 | 13.32 | 13.10 | 13.16 | 126,893 | -0.28(-2.06%) |
Dec 07, 2015 | 13.89 | 13.89 | 13.34 | 13.44 | 298,934 | -0.63(-4.49%) |
Dec 04, 2015 | 14.17 | 14.23 | 13.97 | 14.07 | 106,686 | -0.30(-2.06%) |
Dec 03, 2015 | 14.53 | 14.57 | 14.27 | 14.37 | 96,874 | +0.06(+0.41%) |
Dec 02, 2015 | 14.66 | 14.66 | 14.27 | 14.31 | 78,351 | -0.45(-3.08%) |
Dec 01, 2015 | 14.82 | 14.82 | 14.64 | 14.76 | 25,591 | +0.04(+0.27%) |
Nov 30, 2015 | 14.61 | 14.78 | 14.39 | 14.72 | 117,127 | +0.14(+0.95%) |
Nov 27, 2015 | 14.61 | 14.78 | 14.55 | 14.59 | 33,551 | -0.18(-1.20%) |
Nov 25, 2015 | 15.10 | 14.76 | 14.76 | 14.76 | 22,668 | -0.47(-3.11%) |
Nov 24, 2015 | 15.18 | 15.36 | 15.16 | 15.24 | 19,599 | +0.08(+0.52%) |
Nov 23, 2015 | 15.22 | 15.34 | 15.14 | 15.16 | 32,655 | -0.18(-1.16%) |
Nov 20, 2015 | 15.28 | 15.46 | 15.28 | 15.34 | 83,488 | +0.14(+0.91%) |
Nov 19, 2015 | 15.12 | 15.26 | 15.12 | 15.20 | 59,738 | +0.10(+0.65%) |
Nov 18, 2015 | 15.00 | 15.16 | 14.86 | 15.10 | 111,871 | +0.16(+1.06%) |
Nov 17, 2015 | 15.57 | 15.61 | 14.88 | 14.94 | 35,160 | -0.51(-3.33%) |
Nov 16, 2015 | 15.34 | 15.57 | 15.28 | 15.46 | 64,947 | +0.08(+0.51%) |
Nov 13, 2015 | 16.01 | 16.03 | 15.30 | 15.38 | 128,214 | -0.65(-4.07%) |
Nov 12, 2015 | 16.72 | 16.72 | 15.99 | 16.03 | 73,623 | -0.71(-4.25%) |
Nov 11, 2015 | 16.96 | 17.06 | 16.68 | 16.74 | 30,964 | -0.16(-0.94%) |
Nov 10, 2015 | 16.92 | 17.02 | 16.80 | 16.90 | 93,275 | -0.10(-0.58%) |
Nov 09, 2015 | 17.39 | 17.47 | 16.98 | 17.00 | 47,724 | -0.47(-2.71%) |
Nov 06, 2015 | 17.45 | 17.61 | 17.33 | 17.47 | 41,619 | -0.16(-0.92%) |
Nov 05, 2015 | 17.63 | 17.77 | 17.56 | 17.63 | 12,415 | -0.17(-0.98%) |
Nov 04, 2015 | 17.91 | 18.08 | 17.67 | 17.81 | 39,210 | -0.16(-0.88%) |
Nov 03, 2015 | 17.45 | 18.02 | 17.45 | 17.96 | 98,430 | +0.43(+2.48%) |