Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.69 | 13.18 | 12.59 | 13.10 | 212,495 | +0.53(+4.22%) |
Jan 28, 2016 | 12.16 | 12.61 | 12.08 | 12.57 | 269,232 | +0.41(+3.37%) |
Jan 27, 2016 | 12.05 | 12.69 | 11.98 | 12.16 | 277,317 | -0.07(-0.57%) |
Jan 26, 2016 | 12.68 | 12.83 | 12.09 | 12.23 | 310,158 | -0.36(-2.86%) |
Jan 25, 2016 | 13.82 | 13.82 | 12.50 | 12.59 | 219,671 | -1.24(-8.97%) |
Jan 22, 2016 | 12.87 | 14.70 | 12.71 | 13.83 | 398,728 | +1.15(+9.07%) |
Jan 21, 2016 | 13.06 | 13.25 | 12.42 | 12.68 | 218,016 | -0.24(-1.86%) |
Jan 20, 2016 | 14.00 | 14.04 | 12.50 | 12.92 | 480,599 | -1.34(-9.40%) |
Jan 19, 2016 | 15.85 | 15.97 | 14.22 | 14.26 | 325,682 | -1.53(-9.69%) |
Jan 15, 2016 | 15.14 | 15.79 | 15.79 | 15.79 | 379,400 | -0.13(-0.82%) |
Jan 14, 2016 | 14.75 | 16.75 | 14.58 | 15.92 | 546,843 | +1.05(+7.06%) |
Jan 13, 2016 | 14.25 | 15.27 | 14.25 | 14.87 | 429,621 | +0.23(+1.57%) |
Jan 12, 2016 | 14.03 | 14.85 | 14.00 | 14.64 | 327,393 | +0.60(+4.27%) |
Jan 11, 2016 | 14.19 | 14.26 | 13.24 | 14.04 | 284,357 | -0.20(-1.40%) |
Jan 08, 2016 | 14.86 | 14.97 | 14.00 | 14.24 | 228,326 | -0.64(-4.30%) |
Jan 07, 2016 | 15.24 | 15.97 | 14.57 | 14.88 | 297,762 | -0.27(-1.78%) |
Jan 06, 2016 | 14.49 | 15.79 | 14.13 | 15.15 | 298,976 | +0.69(+4.77%) |
Jan 05, 2016 | 14.55 | 14.78 | 14.40 | 14.46 | 310,606 | -0.07(-0.48%) |
Jan 04, 2016 | 15.00 | 15.00 | 14.35 | 14.53 | 401,928 | -0.60(-3.97%) |
Dec 31, 2015 | 14.88 | 15.13 | 15.13 | 15.13 | 164,000 | +0.16(+1.07%) |
Dec 30, 2015 | 14.90 | 15.30 | 14.89 | 14.97 | 116,718 | -0.02(-0.13%) |
Dec 29, 2015 | 15.52 | 15.74 | 14.75 | 14.99 | 202,630 | -0.40(-2.60%) |
Dec 28, 2015 | 15.46 | 15.67 | 15.05 | 15.39 | 130,924 | -0.05(-0.32%) |
Dec 24, 2015 | 15.39 | 15.44 | 15.44 | 15.44 | 86,000 | -0.05(-0.32%) |
Dec 23, 2015 | 15.94 | 15.98 | 15.34 | 15.49 | 277,207 | -0.34(-2.15%) |
Dec 22, 2015 | 15.76 | 15.89 | 15.29 | 15.83 | 343,583 | +0.16(+1.02%) |
Dec 21, 2015 | 16.29 | 17.77 | 15.42 | 15.67 | 335,122 | -0.60(-3.69%) |
Dec 18, 2015 | 17.35 | 17.68 | 16.20 | 16.27 | 753,339 | -1.05(-6.06%) |
Dec 17, 2015 | 17.00 | 17.93 | 17.00 | 17.32 | 393,638 | +0.41(+2.42%) |
Dec 16, 2015 | 16.18 | 17.04 | 15.82 | 16.91 | 275,486 | +0.93(+5.82%) |
Dec 15, 2015 | 15.35 | 16.22 | 15.24 | 15.98 | 334,504 | +0.79(+5.20%) |
Dec 14, 2015 | 15.36 | 15.76 | 15.13 | 15.19 | 150,924 | -0.12(-0.78%) |
Dec 11, 2015 | 15.25 | 15.62 | 15.15 | 15.31 | 213,370 | -0.28(-1.80%) |
Dec 10, 2015 | 15.43 | 15.83 | 15.18 | 15.59 | 192,539 | +0.32(+2.10%) |
Dec 09, 2015 | 15.59 | 16.29 | 15.12 | 15.27 | 340,419 | -0.64(-4.02%) |
Dec 08, 2015 | 16.05 | 16.30 | 15.83 | 15.91 | 237,889 | -0.26(-1.61%) |
Dec 07, 2015 | 16.09 | 16.44 | 15.67 | 16.17 | 199,648 | +0.02(+0.12%) |
Dec 04, 2015 | 16.60 | 16.75 | 15.88 | 16.15 | 157,049 | -0.49(-2.94%) |
Dec 03, 2015 | 16.92 | 17.03 | 16.31 | 16.64 | 252,358 | -0.37(-2.18%) |
Dec 02, 2015 | 17.15 | 17.39 | 16.54 | 17.01 | 236,142 | +0.06(+0.35%) |
Dec 01, 2015 | 17.23 | 17.23 | 16.16 | 16.95 | 522,784 | -0.18(-1.05%) |
Nov 30, 2015 | 17.30 | 17.76 | 17.02 | 17.13 | 206,821 | +0.00(+0.00%) |
Nov 27, 2015 | 17.35 | 17.44 | 17.00 | 17.13 | 59,423 | -0.14(-0.81%) |
Nov 25, 2015 | 17.62 | 17.27 | 17.27 | 17.27 | 244,200 | -0.24(-1.37%) |
Nov 24, 2015 | 18.17 | 18.46 | 17.29 | 17.51 | 239,981 | -0.66(-3.63%) |
Nov 23, 2015 | 18.56 | 18.76 | 18.13 | 18.17 | 168,057 | -0.34(-1.84%) |
Nov 20, 2015 | 19.34 | 19.34 | 18.37 | 18.51 | 183,517 | -0.69(-3.59%) |
Nov 19, 2015 | 20.36 | 20.39 | 19.08 | 19.20 | 146,265 | -1.11(-5.47%) |
Nov 18, 2015 | 20.87 | 20.87 | 19.62 | 20.31 | 242,521 | -0.39(-1.88%) |
Nov 17, 2015 | 20.33 | 20.98 | 19.82 | 20.70 | 214,536 | +0.49(+2.42%) |
Nov 16, 2015 | 19.82 | 20.33 | 19.00 | 20.21 | 222,427 | +0.24(+1.20%) |
Nov 13, 2015 | 20.56 | 21.23 | 18.56 | 19.97 | 511,359 | -0.93(-4.45%) |
Nov 12, 2015 | 20.92 | 21.27 | 20.53 | 20.90 | 362,273 | -0.18(-0.85%) |
Nov 11, 2015 | 21.03 | 21.43 | 20.62 | 21.08 | 466,188 | +0.03(+0.14%) |
Nov 10, 2015 | 20.70 | 21.18 | 19.95 | 21.05 | 415,515 | -0.01(-0.05%) |
Nov 09, 2015 | 21.60 | 21.60 | 20.70 | 21.06 | 193,990 | -0.42(-1.96%) |
Nov 06, 2015 | 20.90 | 21.52 | 20.50 | 21.48 | 188,169 | +0.61(+2.92%) |
Nov 05, 2015 | 21.66 | 21.75 | 20.42 | 20.87 | 308,395 | -1.11(-5.05%) |
Nov 04, 2015 | 21.91 | 22.00 | 21.56 | 21.98 | 79,041 | +0.23(+1.06%) |
Nov 03, 2015 | 21.07 | 22.14 | 21.07 | 21.75 | 139,701 | +0.60(+2.84%) |