Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.46 | 15.77 | 14.68 | 15.76 | 1,317,764 | +0.32(+2.06%) |
Jan 28, 2016 | 14.96 | 15.55 | 14.90 | 15.44 | 1,322,168 | +0.59(+3.98%) |
Jan 27, 2016 | 14.32 | 14.94 | 14.23 | 14.85 | 1,310,355 | +0.49(+3.43%) |
Jan 26, 2016 | 14.03 | 14.43 | 14.00 | 14.36 | 1,136,524 | +0.46(+3.34%) |
Jan 25, 2016 | 14.15 | 14.25 | 13.79 | 13.89 | 1,534,433 | -0.36(-2.51%) |
Jan 22, 2016 | 14.30 | 14.41 | 14.06 | 14.25 | 1,420,280 | -0.02(-0.14%) |
Jan 21, 2016 | 14.86 | 15.08 | 14.27 | 14.27 | 853,369 | -0.54(-3.63%) |
Jan 20, 2016 | 14.65 | 15.02 | 14.34 | 14.81 | 978,653 | -0.01(-0.06%) |
Jan 19, 2016 | 15.02 | 15.23 | 14.70 | 14.82 | 830,673 | -0.20(-1.33%) |
Jan 15, 2016 | 14.76 | 15.02 | 15.02 | 15.02 | 1,962,328 | -0.21(-1.36%) |
Jan 14, 2016 | 15.09 | 15.42 | 14.89 | 15.22 | 494,915 | +0.24(+1.60%) |
Jan 13, 2016 | 15.75 | 15.75 | 14.89 | 14.98 | 804,495 | -0.68(-4.36%) |
Jan 12, 2016 | 15.93 | 15.93 | 15.44 | 15.67 | 669,414 | -0.09(-0.59%) |
Jan 11, 2016 | 15.94 | 16.13 | 15.66 | 15.76 | 811,531 | -0.11(-0.72%) |
Jan 08, 2016 | 16.36 | 16.54 | 15.84 | 15.88 | 1,555,427 | +0.06(+0.39%) |
Jan 07, 2016 | 15.74 | 15.97 | 15.72 | 15.81 | 842,457 | -0.22(-1.40%) |
Jan 06, 2016 | 15.70 | 16.09 | 15.66 | 16.04 | 732,141 | +0.06(+0.36%) |
Jan 05, 2016 | 16.17 | 16.29 | 15.92 | 15.98 | 732,384 | +0.13(+0.80%) |
Jan 04, 2016 | 16.28 | 16.33 | 15.76 | 15.86 | 831,542 | -0.64(-3.87%) |
Dec 31, 2015 | 16.58 | 16.49 | 16.49 | 16.49 | 1,187,518 | -0.15(-0.90%) |
Dec 30, 2015 | 16.77 | 16.90 | 16.59 | 16.64 | 416,225 | -0.11(-0.63%) |
Dec 29, 2015 | 16.71 | 16.86 | 16.59 | 16.75 | 624,999 | +0.15(+0.93%) |
Dec 28, 2015 | 16.62 | 16.68 | 16.36 | 16.60 | 397,295 | -0.07(-0.39%) |
Dec 24, 2015 | 16.62 | 16.66 | 16.66 | 16.66 | 543,890 | +0.00(+0.02%) |
Dec 23, 2015 | 16.77 | 16.82 | 16.59 | 16.66 | 390,016 | -0.01(-0.07%) |
Dec 22, 2015 | 16.63 | 16.69 | 16.21 | 16.67 | 614,018 | +0.10(+0.58%) |
Dec 21, 2015 | 16.62 | 16.82 | 16.43 | 16.57 | 1,099,827 | +0.13(+0.78%) |
Dec 18, 2015 | 16.60 | 16.60 | 16.13 | 16.45 | 5,062,678 | -0.26(-1.56%) |
Dec 17, 2015 | 16.82 | 16.98 | 16.62 | 16.71 | 958,826 | -0.11(-0.68%) |
Dec 16, 2015 | 16.69 | 16.87 | 16.43 | 16.82 | 1,016,959 | +0.15(+0.88%) |
Dec 15, 2015 | 16.30 | 16.68 | 16.25 | 16.67 | 1,212,187 | +0.52(+3.20%) |
Dec 14, 2015 | 16.15 | 16.47 | 15.74 | 16.16 | 911,030 | -0.01(-0.05%) |
Dec 11, 2015 | 16.30 | 16.45 | 16.03 | 16.16 | 674,293 | -0.46(-2.77%) |
Dec 10, 2015 | 16.58 | 16.82 | 16.18 | 16.62 | 615,445 | +0.11(+0.69%) |
Dec 09, 2015 | 16.75 | 16.98 | 16.38 | 16.51 | 734,020 | -0.28(-1.67%) |
Dec 08, 2015 | 16.99 | 17.12 | 16.78 | 16.79 | 714,591 | -0.32(-1.86%) |
Dec 07, 2015 | 17.43 | 17.58 | 17.00 | 17.11 | 804,011 | -0.39(-2.23%) |
Dec 04, 2015 | 17.46 | 17.74 | 17.28 | 17.50 | 796,334 | +0.06(+0.33%) |
Dec 03, 2015 | 17.83 | 17.96 | 17.39 | 17.44 | 723,472 | -0.33(-1.88%) |
Dec 02, 2015 | 18.20 | 18.21 | 17.71 | 17.78 | 660,698 | -0.31(-1.73%) |
Dec 01, 2015 | 18.42 | 18.44 | 18.04 | 18.09 | 695,496 | -0.28(-1.51%) |
Nov 30, 2015 | 18.36 | 18.52 | 18.20 | 18.37 | 643,301 | -0.11(-0.62%) |
Nov 27, 2015 | 18.41 | 18.50 | 18.23 | 18.48 | 292,730 | +0.14(+0.78%) |
Nov 25, 2015 | 18.52 | 18.34 | 18.34 | 18.34 | 905,009 | -0.11(-0.60%) |
Nov 24, 2015 | 18.39 | 18.56 | 18.27 | 18.45 | 480,615 | -0.08(-0.44%) |
Nov 23, 2015 | 18.44 | 18.71 | 18.40 | 18.53 | 434,792 | +0.11(+0.62%) |
Nov 20, 2015 | 18.08 | 18.50 | 18.08 | 18.42 | 516,658 | +0.40(+2.21%) |
Nov 19, 2015 | 18.23 | 18.35 | 17.98 | 18.02 | 485,708 | -0.21(-1.14%) |
Nov 18, 2015 | 18.41 | 18.50 | 18.00 | 18.22 | 771,717 | -0.03(-0.18%) |
Nov 17, 2015 | 18.05 | 18.32 | 17.99 | 18.26 | 934,933 | +0.23(+1.29%) |
Nov 16, 2015 | 17.98 | 18.34 | 17.86 | 18.02 | 550,756 | +0.05(+0.29%) |
Nov 13, 2015 | 18.23 | 18.33 | 17.93 | 17.97 | 563,933 | -0.42(-2.30%) |
Nov 12, 2015 | 18.75 | 18.84 | 18.35 | 18.40 | 332,254 | -0.53(-2.82%) |
Nov 11, 2015 | 19.13 | 19.34 | 18.84 | 18.93 | 684,301 | -0.01(-0.04%) |
Nov 10, 2015 | 18.73 | 18.99 | 18.55 | 18.94 | 585,205 | +0.25(+1.33%) |
Nov 09, 2015 | 18.76 | 18.82 | 18.52 | 18.69 | 508,031 | -0.03(-0.17%) |
Nov 06, 2015 | 18.12 | 18.73 | 18.12 | 18.72 | 898,477 | +0.79(+4.40%) |
Nov 05, 2015 | 17.70 | 18.00 | 17.66 | 17.93 | 905,796 | +0.25(+1.40%) |
Nov 04, 2015 | 17.89 | 17.89 | 17.67 | 17.68 | 555,907 | -0.17(-0.95%) |
Nov 03, 2015 | 17.54 | 17.96 | 17.35 | 17.85 | 633,595 | +0.37(+2.11%) |