Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.56 | 15.25 | 14.28 | 14.61 | 107,013 | +0.05(+0.34%) |
Jan 28, 2016 | 15.14 | 15.75 | 14.10 | 14.56 | 138,137 | -0.51(-3.38%) |
Jan 27, 2016 | 15.90 | 15.97 | 14.95 | 15.07 | 75,195 | -0.84(-5.28%) |
Jan 26, 2016 | 16.25 | 16.39 | 14.63 | 15.91 | 73,725 | -0.20(-1.24%) |
Jan 25, 2016 | 15.71 | 16.41 | 15.71 | 16.11 | 132,139 | +0.28(+1.77%) |
Jan 22, 2016 | 15.36 | 15.86 | 14.77 | 15.83 | 101,658 | +0.82(+5.46%) |
Jan 21, 2016 | 15.49 | 15.87 | 14.90 | 15.01 | 90,495 | -0.37(-2.41%) |
Jan 20, 2016 | 14.38 | 15.53 | 14.04 | 15.38 | 192,838 | +0.96(+6.66%) |
Jan 19, 2016 | 15.70 | 15.70 | 14.05 | 14.42 | 169,023 | -1.13(-7.27%) |
Jan 15, 2016 | 14.27 | 15.55 | 15.55 | 15.55 | 157,800 | +0.83(+5.64%) |
Jan 14, 2016 | 14.64 | 15.18 | 13.65 | 14.72 | 366,854 | +0.10(+0.68%) |
Jan 13, 2016 | 16.50 | 16.59 | 14.49 | 14.62 | 121,172 | -1.22(-7.70%) |
Jan 12, 2016 | 16.00 | 16.57 | 15.43 | 15.84 | 159,509 | -0.17(-1.06%) |
Jan 11, 2016 | 17.03 | 17.16 | 15.54 | 16.01 | 232,311 | -1.00(-5.88%) |
Jan 08, 2016 | 17.60 | 17.84 | 16.66 | 17.01 | 240,532 | -0.41(-2.35%) |
Jan 07, 2016 | 19.00 | 19.01 | 17.36 | 17.42 | 230,124 | -1.81(-9.41%) |
Jan 06, 2016 | 19.75 | 19.75 | 18.66 | 19.23 | 129,617 | -0.60(-3.03%) |
Jan 05, 2016 | 19.87 | 19.99 | 19.49 | 19.83 | 143,806 | +0.03(+0.15%) |
Jan 04, 2016 | 20.07 | 20.13 | 19.13 | 19.80 | 237,836 | -0.60(-2.94%) |
Dec 31, 2015 | 20.21 | 20.40 | 20.40 | 20.40 | 94,300 | +0.13(+0.64%) |
Dec 30, 2015 | 20.79 | 21.17 | 20.06 | 20.27 | 143,260 | -0.59(-2.83%) |
Dec 29, 2015 | 21.24 | 21.43 | 20.43 | 20.86 | 82,863 | -0.28(-1.32%) |
Dec 28, 2015 | 20.40 | 21.27 | 20.14 | 21.14 | 149,837 | +0.80(+3.93%) |
Dec 24, 2015 | 20.37 | 20.34 | 20.34 | 20.34 | 35,700 | -0.09(-0.44%) |
Dec 23, 2015 | 19.71 | 20.70 | 19.59 | 20.43 | 298,363 | +0.95(+4.88%) |
Dec 22, 2015 | 19.53 | 19.58 | 18.95 | 19.48 | 322,674 | +0.01(+0.05%) |
Dec 21, 2015 | 18.21 | 19.95 | 17.80 | 19.47 | 368,086 | +1.53(+8.53%) |
Dec 18, 2015 | 18.25 | 19.24 | 17.90 | 17.94 | 906,530 | -0.13(-0.72%) |
Dec 17, 2015 | 18.00 | 18.43 | 17.51 | 18.07 | 184,548 | +0.21(+1.18%) |
Dec 16, 2015 | 17.45 | 17.95 | 17.36 | 17.86 | 236,133 | +0.68(+3.96%) |
Dec 15, 2015 | 16.55 | 17.53 | 16.04 | 17.18 | 287,668 | +0.80(+4.88%) |
Dec 14, 2015 | 16.24 | 16.90 | 15.95 | 16.38 | 267,986 | +0.19(+1.17%) |
Dec 11, 2015 | 16.03 | 16.37 | 15.86 | 16.19 | 233,646 | -0.06(-0.37%) |
Dec 10, 2015 | 15.98 | 16.61 | 15.38 | 16.25 | 153,586 | +0.26(+1.63%) |
Dec 09, 2015 | 17.21 | 17.21 | 15.69 | 15.99 | 205,275 | -1.15(-6.71%) |
Dec 08, 2015 | 16.54 | 17.33 | 16.11 | 17.14 | 177,214 | +0.47(+2.82%) |
Dec 07, 2015 | 16.98 | 17.26 | 16.20 | 16.67 | 153,667 | -0.46(-2.69%) |
Dec 04, 2015 | 17.65 | 17.91 | 17.06 | 17.13 | 217,677 | +0.19(+1.12%) |
Dec 03, 2015 | 17.27 | 17.40 | 16.55 | 16.94 | 163,495 | -0.23(-1.34%) |
Dec 02, 2015 | 17.03 | 17.72 | 16.87 | 17.17 | 144,346 | +0.08(+0.47%) |
Dec 01, 2015 | 17.06 | 17.52 | 16.72 | 17.09 | 239,562 | +0.05(+0.29%) |
Nov 30, 2015 | 16.67 | 17.25 | 16.11 | 17.04 | 253,112 | +0.38(+2.28%) |
Nov 27, 2015 | 16.62 | 16.81 | 16.50 | 16.66 | 78,197 | +0.02(+0.12%) |
Nov 25, 2015 | 16.36 | 16.64 | 16.64 | 16.64 | 123,300 | +0.19(+1.16%) |
Nov 24, 2015 | 16.14 | 16.75 | 16.09 | 16.45 | 105,047 | +0.28(+1.73%) |
Nov 23, 2015 | 16.60 | 17.04 | 15.49 | 16.17 | 143,048 | -0.46(-2.77%) |
Nov 20, 2015 | 16.23 | 16.73 | 15.92 | 16.63 | 87,071 | +0.57(+3.55%) |
Nov 19, 2015 | 16.83 | 17.05 | 15.57 | 16.06 | 172,328 | -0.71(-4.23%) |
Nov 18, 2015 | 15.91 | 16.80 | 15.91 | 16.77 | 208,357 | +0.87(+5.47%) |
Nov 17, 2015 | 16.09 | 16.59 | 15.46 | 15.90 | 267,389 | -0.10(-0.62%) |
Nov 16, 2015 | 15.85 | 16.08 | 15.55 | 16.00 | 131,735 | +0.08(+0.50%) |
Nov 13, 2015 | 15.36 | 16.14 | 14.75 | 15.92 | 164,672 | +0.57(+3.71%) |
Nov 12, 2015 | 14.91 | 16.15 | 14.86 | 15.35 | 277,730 | +0.30(+1.99%) |
Nov 11, 2015 | 15.47 | 15.70 | 14.37 | 15.05 | 128,473 | -0.29(-1.89%) |
Nov 10, 2015 | 13.75 | 15.82 | 13.75 | 15.34 | 178,266 | +1.53(+11.08%) |
Nov 09, 2015 | 12.94 | 14.00 | 12.42 | 13.81 | 60,819 | +0.79(+6.07%) |
Nov 06, 2015 | 11.67 | 13.17 | 10.89 | 13.02 | 144,298 | -0.17(-1.29%) |
Nov 05, 2015 | 13.75 | 13.75 | 12.81 | 13.19 | 98,924 | -0.60(-4.35%) |
Nov 04, 2015 | 13.08 | 13.87 | 12.79 | 13.79 | 132,933 | +0.71(+5.43%) |
Nov 03, 2015 | 12.95 | 13.33 | 12.81 | 13.08 | 117,792 | +0.05(+0.38%) |