Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.27 | 14.84 | 14.26 | 14.79 | 110,021 | +0.60(+4.23%) |
Jan 28, 2016 | 14.27 | 14.86 | 14.11 | 14.19 | 68,839 | -0.03(-0.21%) |
Jan 27, 2016 | 14.13 | 14.26 | 13.85 | 14.22 | 164,793 | +0.08(+0.57%) |
Jan 26, 2016 | 14.17 | 14.27 | 14.04 | 14.14 | 68,870 | -0.01(-0.07%) |
Jan 25, 2016 | 14.53 | 14.53 | 14.06 | 14.15 | 179,464 | -0.48(-3.28%) |
Jan 22, 2016 | 14.80 | 14.90 | 14.42 | 14.63 | 204,777 | -0.07(-0.48%) |
Jan 21, 2016 | 14.80 | 14.80 | 14.43 | 14.70 | 102,941 | -0.02(-0.14%) |
Jan 20, 2016 | 14.37 | 14.90 | 14.19 | 14.72 | 172,644 | +0.32(+2.22%) |
Jan 19, 2016 | 14.58 | 14.58 | 14.12 | 14.40 | 147,270 | -0.05(-0.35%) |
Jan 15, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 116,700 | -0.32(-2.17%) |
Jan 14, 2016 | 14.91 | 15.11 | 14.68 | 14.77 | 229,844 | -0.06(-0.40%) |
Jan 13, 2016 | 15.40 | 15.44 | 14.66 | 14.83 | 92,877 | -0.55(-3.58%) |
Jan 12, 2016 | 15.33 | 15.66 | 15.14 | 15.38 | 100,443 | +0.14(+0.92%) |
Jan 11, 2016 | 15.07 | 15.30 | 15.03 | 15.24 | 252,720 | +0.26(+1.74%) |
Jan 08, 2016 | 15.42 | 15.66 | 14.94 | 14.98 | 127,972 | -0.28(-1.83%) |
Jan 07, 2016 | 15.25 | 15.44 | 15.14 | 15.26 | 153,355 | -0.32(-2.05%) |
Jan 06, 2016 | 15.78 | 15.89 | 15.37 | 15.58 | 153,667 | -0.37(-2.32%) |
Jan 05, 2016 | 16.26 | 16.34 | 15.87 | 15.95 | 121,749 | -0.29(-1.79%) |
Jan 04, 2016 | 16.95 | 18.34 | 15.58 | 16.24 | 165,743 | -0.29(-1.75%) |
Dec 31, 2015 | 17.11 | 16.53 | 16.53 | 16.53 | 101,200 | -0.62(-3.62%) |
Dec 30, 2015 | 17.52 | 17.55 | 17.03 | 17.15 | 62,478 | -0.36(-2.06%) |
Dec 29, 2015 | 17.37 | 17.58 | 17.03 | 17.51 | 88,851 | +0.19(+1.10%) |
Dec 28, 2015 | 16.84 | 17.48 | 16.84 | 17.32 | 41,728 | -0.16(-0.92%) |
Dec 24, 2015 | 17.53 | 17.48 | 17.48 | 17.48 | 16,100 | -0.03(-0.17%) |
Dec 23, 2015 | 17.56 | 17.56 | 17.32 | 17.51 | 34,790 | +0.00(+0.00%) |
Dec 22, 2015 | 17.55 | 17.87 | 17.03 | 17.51 | 98,952 | -0.02(-0.11%) |
Dec 21, 2015 | 17.78 | 17.96 | 17.22 | 17.53 | 111,680 | -0.26(-1.46%) |
Dec 18, 2015 | 18.19 | 18.29 | 17.46 | 17.79 | 239,322 | -0.49(-2.68%) |
Dec 17, 2015 | 18.64 | 18.64 | 18.13 | 18.28 | 86,771 | -0.27(-1.46%) |
Dec 16, 2015 | 18.26 | 18.61 | 18.23 | 18.55 | 150,966 | +0.36(+1.98%) |
Dec 15, 2015 | 18.11 | 18.25 | 17.86 | 18.19 | 133,423 | +0.16(+0.89%) |
Dec 14, 2015 | 18.07 | 18.26 | 17.83 | 18.03 | 76,707 | -0.06(-0.33%) |
Dec 11, 2015 | 17.86 | 18.28 | 17.81 | 18.09 | 97,711 | +0.01(+0.06%) |
Dec 10, 2015 | 18.40 | 18.50 | 18.01 | 18.08 | 57,272 | -0.38(-2.06%) |
Dec 09, 2015 | 18.55 | 18.64 | 18.30 | 18.46 | 62,410 | -0.14(-0.75%) |
Dec 08, 2015 | 19.04 | 19.25 | 18.54 | 18.60 | 98,928 | -0.61(-3.18%) |
Dec 07, 2015 | 19.30 | 19.38 | 18.91 | 19.21 | 180,568 | -0.17(-0.88%) |
Dec 04, 2015 | 19.21 | 19.49 | 19.14 | 19.38 | 249,141 | +0.19(+0.99%) |
Dec 03, 2015 | 18.51 | 19.62 | 18.33 | 19.19 | 343,983 | +0.82(+4.46%) |
Dec 02, 2015 | 18.71 | 18.74 | 17.96 | 18.37 | 259,244 | -0.34(-1.82%) |
Dec 01, 2015 | 18.01 | 18.76 | 16.52 | 18.71 | 287,697 | +0.94(+5.29%) |
Nov 30, 2015 | 18.05 | 18.08 | 17.72 | 17.77 | 64,833 | -0.26(-1.44%) |
Nov 27, 2015 | 18.03 | 18.16 | 17.94 | 18.03 | 23,571 | +0.03(+0.17%) |
Nov 25, 2015 | 17.55 | 18.00 | 18.00 | 18.00 | 58,000 | +0.48(+2.74%) |
Nov 24, 2015 | 17.81 | 17.96 | 17.47 | 17.52 | 85,226 | -0.38(-2.12%) |
Nov 23, 2015 | 17.85 | 17.94 | 17.56 | 17.90 | 67,615 | +0.07(+0.39%) |
Nov 20, 2015 | 17.94 | 18.07 | 17.80 | 17.83 | 42,692 | +0.04(+0.22%) |
Nov 19, 2015 | 17.98 | 18.06 | 17.66 | 17.79 | 31,991 | -0.21(-1.17%) |
Nov 18, 2015 | 17.93 | 18.23 | 17.81 | 18.00 | 166,337 | +0.10(+0.56%) |
Nov 17, 2015 | 17.73 | 18.10 | 17.73 | 17.90 | 155,905 | +0.23(+1.30%) |
Nov 16, 2015 | 17.73 | 17.77 | 17.64 | 17.67 | 104,595 | -0.03(-0.17%) |
Nov 13, 2015 | 17.72 | 18.49 | 17.57 | 17.70 | 139,279 | -0.16(-0.90%) |
Nov 12, 2015 | 17.92 | 18.08 | 17.76 | 17.86 | 41,746 | -0.12(-0.67%) |
Nov 11, 2015 | 18.07 | 18.10 | 17.89 | 17.98 | 77,086 | -0.09(-0.50%) |
Nov 10, 2015 | 17.57 | 18.13 | 17.30 | 18.07 | 74,238 | +0.57(+3.26%) |
Nov 09, 2015 | 17.97 | 18.03 | 17.49 | 17.50 | 48,653 | -0.50(-2.78%) |
Nov 06, 2015 | 17.94 | 18.13 | 17.66 | 18.00 | 68,412 | +0.01(+0.06%) |
Nov 05, 2015 | 18.00 | 18.98 | 17.00 | 17.99 | 298,252 | +0.84(+4.90%) |
Nov 04, 2015 | 17.53 | 17.62 | 17.05 | 17.15 | 64,643 | -0.38(-2.17%) |
Nov 03, 2015 | 17.63 | 17.66 | 17.41 | 17.53 | 102,105 | -0.18(-1.02%) |