Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.50 | 16.24 | 15.38 | 16.24 | 192,365 | +0.72(+4.64%) |
Jan 28, 2016 | 16.31 | 16.44 | 14.65 | 15.52 | 425,643 | -0.73(-4.49%) |
Jan 27, 2016 | 16.59 | 16.59 | 16.00 | 16.25 | 164,143 | -0.45(-2.69%) |
Jan 26, 2016 | 16.68 | 17.00 | 16.04 | 16.70 | 219,152 | -0.08(-0.48%) |
Jan 25, 2016 | 17.46 | 17.85 | 16.70 | 16.78 | 327,484 | -0.66(-3.78%) |
Jan 22, 2016 | 16.57 | 17.98 | 16.55 | 17.44 | 216,576 | +1.10(+6.73%) |
Jan 21, 2016 | 15.91 | 16.70 | 15.84 | 16.34 | 580,695 | +0.60(+3.81%) |
Jan 20, 2016 | 16.35 | 16.84 | 15.00 | 15.74 | 473,636 | -0.89(-5.35%) |
Jan 19, 2016 | 17.24 | 17.24 | 16.25 | 16.63 | 228,082 | -0.39(-2.29%) |
Jan 15, 2016 | 17.37 | 17.02 | 17.02 | 17.02 | 200,400 | -0.71(-4.00%) |
Jan 14, 2016 | 17.05 | 17.90 | 15.83 | 17.73 | 304,352 | +0.82(+4.85%) |
Jan 13, 2016 | 18.63 | 18.72 | 16.33 | 16.91 | 474,509 | -1.72(-9.23%) |
Jan 12, 2016 | 19.26 | 19.26 | 17.91 | 18.63 | 262,022 | -0.37(-1.95%) |
Jan 11, 2016 | 19.24 | 19.75 | 18.30 | 19.00 | 191,427 | -0.17(-0.89%) |
Jan 08, 2016 | 20.16 | 20.18 | 17.91 | 19.17 | 193,112 | -1.01(-5.00%) |
Jan 07, 2016 | 19.91 | 20.44 | 19.79 | 20.18 | 277,404 | -0.48(-2.32%) |
Jan 06, 2016 | 19.29 | 20.80 | 18.45 | 20.66 | 509,778 | +1.16(+5.95%) |
Jan 05, 2016 | 18.00 | 20.00 | 17.87 | 19.50 | 373,329 | +1.51(+8.39%) |
Jan 04, 2016 | 17.67 | 18.74 | 17.39 | 17.99 | 186,396 | +0.03(+0.17%) |
Dec 31, 2015 | 18.15 | 17.96 | 17.96 | 17.96 | 118,400 | -0.35(-1.91%) |
Dec 30, 2015 | 17.82 | 18.49 | 17.75 | 18.31 | 73,192 | +0.53(+2.98%) |
Dec 29, 2015 | 17.54 | 17.86 | 17.25 | 17.78 | 74,155 | +0.35(+2.01%) |
Dec 28, 2015 | 16.40 | 17.47 | 16.19 | 17.43 | 228,277 | -0.24(-1.36%) |
Dec 24, 2015 | 17.40 | 17.67 | 17.67 | 17.67 | 30,400 | +0.27(+1.55%) |
Dec 23, 2015 | 17.61 | 17.75 | 17.06 | 17.40 | 116,061 | -0.28(-1.58%) |
Dec 22, 2015 | 17.77 | 17.82 | 17.50 | 17.68 | 94,471 | -0.26(-1.45%) |
Dec 21, 2015 | 18.10 | 18.45 | 17.88 | 17.94 | 203,933 | -0.16(-0.88%) |
Dec 18, 2015 | 18.21 | 18.50 | 17.61 | 18.10 | 218,036 | -0.26(-1.42%) |
Dec 17, 2015 | 18.80 | 18.96 | 18.30 | 18.36 | 117,167 | -0.29(-1.55%) |
Dec 16, 2015 | 18.85 | 18.98 | 18.48 | 18.65 | 100,143 | +0.20(+1.08%) |
Dec 15, 2015 | 18.59 | 18.95 | 18.37 | 18.45 | 102,371 | +0.06(+0.33%) |
Dec 14, 2015 | 18.90 | 18.93 | 18.35 | 18.39 | 83,855 | -0.61(-3.21%) |
Dec 11, 2015 | 19.39 | 19.41 | 18.75 | 19.00 | 95,839 | -0.56(-2.86%) |
Dec 10, 2015 | 18.72 | 19.68 | 18.52 | 19.56 | 115,273 | +0.78(+4.15%) |
Dec 09, 2015 | 19.70 | 19.78 | 18.63 | 18.78 | 183,537 | -1.01(-5.10%) |
Dec 08, 2015 | 20.48 | 20.78 | 19.69 | 19.79 | 80,875 | -0.85(-4.12%) |
Dec 07, 2015 | 20.98 | 20.98 | 20.45 | 20.64 | 139,506 | -0.24(-1.15%) |
Dec 04, 2015 | 21.41 | 21.48 | 20.84 | 20.88 | 98,547 | -0.40(-1.88%) |
Dec 03, 2015 | 21.00 | 21.42 | 20.76 | 21.28 | 130,418 | +0.37(+1.77%) |
Dec 02, 2015 | 21.55 | 22.00 | 20.73 | 20.91 | 221,323 | -0.61(-2.83%) |
Dec 01, 2015 | 21.11 | 21.66 | 20.81 | 21.52 | 126,221 | +0.27(+1.27%) |
Nov 30, 2015 | 19.70 | 21.25 | 19.51 | 21.25 | 203,393 | +1.73(+8.86%) |
Nov 27, 2015 | 19.32 | 19.83 | 19.00 | 19.52 | 47,974 | +0.27(+1.40%) |
Nov 25, 2015 | 19.82 | 19.25 | 19.25 | 19.25 | 105,000 | -0.57(-2.88%) |
Nov 24, 2015 | 19.55 | 19.92 | 19.34 | 19.82 | 136,768 | +0.54(+2.80%) |
Nov 23, 2015 | 18.95 | 19.32 | 18.62 | 19.28 | 102,580 | +0.28(+1.47%) |
Nov 20, 2015 | 18.70 | 19.46 | 18.53 | 19.00 | 112,984 | +0.54(+2.93%) |
Nov 19, 2015 | 18.85 | 19.00 | 18.10 | 18.46 | 116,877 | -0.79(-4.10%) |
Nov 18, 2015 | 19.50 | 20.53 | 19.10 | 19.25 | 244,522 | -0.11(-0.57%) |
Nov 17, 2015 | 18.13 | 19.40 | 18.13 | 19.36 | 213,102 | +1.13(+6.20%) |
Nov 16, 2015 | 17.50 | 18.25 | 17.50 | 18.23 | 126,671 | +0.65(+3.70%) |
Nov 13, 2015 | 17.25 | 17.72 | 17.17 | 17.58 | 115,542 | +0.22(+1.27%) |
Nov 12, 2015 | 17.21 | 17.88 | 16.45 | 17.36 | 222,049 | +1.11(+6.83%) |
Nov 11, 2015 | 16.00 | 16.34 | 15.64 | 16.25 | 166,265 | +0.41(+2.59%) |
Nov 10, 2015 | 16.33 | 16.41 | 15.77 | 15.84 | 189,290 | -0.36(-2.22%) |
Nov 09, 2015 | 15.81 | 16.90 | 15.43 | 16.20 | 410,511 | +0.59(+3.78%) |
Nov 06, 2015 | 15.93 | 15.99 | 15.32 | 15.61 | 295,118 | -0.39(-2.44%) |
Nov 05, 2015 | 17.45 | 17.45 | 15.65 | 16.00 | 470,080 | -1.19(-6.92%) |
Nov 04, 2015 | 17.64 | 17.90 | 17.08 | 17.19 | 440,690 | -0.40(-2.27%) |
Nov 03, 2015 | 19.88 | 20.58 | 17.37 | 17.59 | 1,913,902 | -2.00(-10.21%) |