Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.11 | 14.99 | 14.11 | 14.94 | 638,169 | +0.93(+6.64%) |
Jan 28, 2016 | 14.16 | 14.52 | 13.91 | 14.01 | 235,821 | -0.01(-0.07%) |
Jan 27, 2016 | 14.41 | 14.41 | 13.92 | 14.02 | 191,323 | -0.37(-2.57%) |
Jan 26, 2016 | 13.97 | 14.49 | 13.72 | 14.39 | 377,007 | +0.44(+3.15%) |
Jan 25, 2016 | 15.08 | 15.08 | 13.87 | 13.95 | 265,432 | -1.26(-8.28%) |
Jan 22, 2016 | 14.60 | 15.25 | 14.60 | 15.21 | 315,522 | +0.82(+5.70%) |
Jan 21, 2016 | 14.15 | 14.89 | 14.03 | 14.39 | 433,462 | +0.24(+1.70%) |
Jan 20, 2016 | 13.57 | 14.25 | 13.25 | 14.15 | 532,196 | +0.22(+1.58%) |
Jan 19, 2016 | 14.88 | 14.88 | 13.62 | 13.93 | 281,389 | -0.81(-5.50%) |
Jan 15, 2016 | 14.24 | 14.74 | 14.74 | 14.74 | 297,200 | +0.04(+0.27%) |
Jan 14, 2016 | 14.75 | 14.86 | 14.28 | 14.70 | 262,743 | +0.01(+0.07%) |
Jan 13, 2016 | 15.58 | 15.87 | 14.50 | 14.69 | 334,728 | -0.89(-5.71%) |
Jan 12, 2016 | 15.68 | 15.89 | 15.09 | 15.58 | 355,703 | +0.01(+0.06%) |
Jan 11, 2016 | 15.28 | 15.63 | 15.11 | 15.57 | 267,430 | +0.32(+2.10%) |
Jan 08, 2016 | 16.05 | 16.07 | 15.21 | 15.25 | 418,567 | -0.66(-4.15%) |
Jan 07, 2016 | 16.48 | 16.66 | 15.88 | 15.91 | 422,628 | -0.95(-5.63%) |
Jan 06, 2016 | 16.87 | 17.13 | 16.76 | 16.86 | 222,624 | -0.31(-1.81%) |
Jan 05, 2016 | 17.12 | 17.34 | 17.03 | 17.17 | 341,868 | +0.12(+0.70%) |
Jan 04, 2016 | 17.14 | 17.27 | 16.97 | 17.05 | 419,787 | -0.41(-2.35%) |
Dec 31, 2015 | 17.34 | 17.46 | 17.46 | 17.46 | 179,800 | +0.01(+0.06%) |
Dec 30, 2015 | 17.49 | 17.61 | 17.36 | 17.45 | 155,568 | -0.11(-0.63%) |
Dec 29, 2015 | 17.42 | 17.89 | 17.29 | 17.56 | 188,952 | +0.27(+1.56%) |
Dec 28, 2015 | 17.54 | 17.55 | 17.23 | 17.29 | 149,376 | -0.32(-1.82%) |
Dec 24, 2015 | 17.02 | 17.61 | 17.61 | 17.61 | 116,400 | +0.49(+2.86%) |
Dec 23, 2015 | 16.94 | 17.38 | 16.84 | 17.12 | 438,413 | +0.20(+1.18%) |
Dec 22, 2015 | 17.29 | 17.32 | 16.77 | 16.92 | 286,253 | -0.34(-1.97%) |
Dec 21, 2015 | 16.99 | 17.26 | 16.85 | 17.26 | 364,634 | +0.27(+1.59%) |
Dec 18, 2015 | 16.87 | 17.30 | 16.66 | 16.99 | 1,207,492 | +0.03(+0.18%) |
Dec 17, 2015 | 17.27 | 17.34 | 16.47 | 16.96 | 608,634 | -0.33(-1.91%) |
Dec 16, 2015 | 17.46 | 17.53 | 17.14 | 17.29 | 316,379 | -0.09(-0.52%) |
Dec 15, 2015 | 17.38 | 17.57 | 17.37 | 17.38 | 337,751 | +0.11(+0.64%) |
Dec 14, 2015 | 17.18 | 17.53 | 17.05 | 17.27 | 367,037 | +0.05(+0.29%) |
Dec 11, 2015 | 17.92 | 18.25 | 17.19 | 17.22 | 275,687 | -0.99(-5.44%) |
Dec 10, 2015 | 17.96 | 18.31 | 17.96 | 18.21 | 199,619 | +0.21(+1.17%) |
Dec 09, 2015 | 18.05 | 18.20 | 17.86 | 18.00 | 364,306 | -0.12(-0.66%) |
Dec 08, 2015 | 18.05 | 18.29 | 17.99 | 18.12 | 229,472 | -0.14(-0.77%) |
Dec 07, 2015 | 18.58 | 18.67 | 18.10 | 18.26 | 376,280 | -0.30(-1.62%) |
Dec 04, 2015 | 18.14 | 18.62 | 17.94 | 18.56 | 426,336 | +0.56(+3.11%) |
Dec 03, 2015 | 18.51 | 18.73 | 17.94 | 18.00 | 299,604 | -0.32(-1.75%) |
Dec 02, 2015 | 18.59 | 18.71 | 18.25 | 18.32 | 187,423 | -0.26(-1.40%) |
Dec 01, 2015 | 18.27 | 18.91 | 18.19 | 18.58 | 726,639 | +0.34(+1.86%) |
Nov 30, 2015 | 18.51 | 18.62 | 18.15 | 18.24 | 280,233 | -0.36(-1.94%) |
Nov 27, 2015 | 18.59 | 18.87 | 18.51 | 18.60 | 105,303 | +0.11(+0.59%) |
Nov 25, 2015 | 18.26 | 18.49 | 18.49 | 18.49 | 190,700 | +0.19(+1.04%) |
Nov 24, 2015 | 17.95 | 18.42 | 17.95 | 18.30 | 172,578 | +0.32(+1.78%) |
Nov 23, 2015 | 17.96 | 18.26 | 17.95 | 17.98 | 515,073 | +0.00(+0.00%) |
Nov 20, 2015 | 18.29 | 18.47 | 17.93 | 17.98 | 399,892 | -0.21(-1.15%) |
Nov 19, 2015 | 18.45 | 18.74 | 18.14 | 18.19 | 376,051 | -0.19(-1.03%) |
Nov 18, 2015 | 18.30 | 18.98 | 18.15 | 18.38 | 655,902 | +0.09(+0.49%) |
Nov 17, 2015 | 18.37 | 18.46 | 17.88 | 18.29 | 378,779 | -0.07(-0.38%) |
Nov 16, 2015 | 18.93 | 19.31 | 18.16 | 18.36 | 601,570 | +0.16(+0.88%) |
Nov 13, 2015 | 18.01 | 18.45 | 17.97 | 18.20 | 427,778 | +0.09(+0.50%) |
Nov 12, 2015 | 18.01 | 18.43 | 17.90 | 18.11 | 482,326 | +0.01(+0.06%) |
Nov 11, 2015 | 17.87 | 18.48 | 17.87 | 18.10 | 581,784 | +0.44(+2.49%) |
Nov 10, 2015 | 17.16 | 17.89 | 17.09 | 17.66 | 512,244 | +0.44(+2.56%) |
Nov 09, 2015 | 16.98 | 17.38 | 16.83 | 17.22 | 396,609 | +0.24(+1.41%) |
Nov 06, 2015 | 16.53 | 17.11 | 16.41 | 16.98 | 540,380 | +0.39(+2.35%) |
Nov 05, 2015 | 17.56 | 17.56 | 15.38 | 16.59 | 2,325,745 | -1.11(-6.27%) |
Nov 04, 2015 | 17.92 | 17.99 | 17.63 | 17.70 | 369,405 | -0.22(-1.23%) |
Nov 03, 2015 | 17.83 | 18.06 | 17.66 | 17.92 | 214,134 | +0.06(+0.34%) |