Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.60 | 15.63 | 15.06 | 15.53 | 2,804,107 | +0.26(+1.70%) |
Jan 28, 2016 | 14.82 | 15.64 | 14.65 | 15.27 | 777,064 | +0.92(+6.41%) |
Jan 27, 2016 | 14.00 | 14.80 | 14.00 | 14.35 | 512,409 | +0.28(+1.99%) |
Jan 26, 2016 | 13.64 | 14.13 | 13.29 | 14.07 | 531,157 | +0.69(+5.16%) |
Jan 25, 2016 | 13.96 | 14.35 | 13.22 | 13.38 | 649,130 | -0.77(-5.44%) |
Jan 22, 2016 | 14.04 | 14.37 | 13.82 | 14.15 | 441,920 | +0.65(+4.81%) |
Jan 21, 2016 | 12.67 | 13.90 | 12.60 | 13.50 | 702,132 | +0.98(+7.83%) |
Jan 20, 2016 | 12.57 | 12.78 | 11.46 | 12.52 | 589,477 | -0.47(-3.62%) |
Jan 19, 2016 | 12.89 | 13.25 | 12.28 | 12.99 | 574,718 | +0.44(+3.51%) |
Jan 18, 2016 | 12.85 | 13.02 | 12.47 | 12.55 | 143,588 | -0.34(-2.64%) |
Jan 15, 2016 | 12.98 | 13.35 | 12.84 | 12.89 | 726,470 | -0.69(-5.08%) |
Jan 14, 2016 | 13.03 | 13.65 | 12.85 | 13.58 | 388,756 | +0.55(+4.22%) |
Jan 13, 2016 | 13.18 | 13.44 | 12.84 | 13.03 | 316,852 | +0.12(+0.93%) |
Jan 12, 2016 | 13.22 | 13.36 | 12.74 | 12.91 | 496,032 | -0.08(-0.62%) |
Jan 11, 2016 | 13.67 | 13.71 | 12.87 | 12.99 | 353,286 | -0.67(-4.90%) |
Jan 08, 2016 | 13.00 | 13.71 | 13.00 | 13.66 | 469,373 | +0.78(+6.06%) |
Jan 07, 2016 | 13.30 | 13.51 | 12.85 | 12.88 | 386,197 | -0.72(-5.29%) |
Jan 06, 2016 | 13.82 | 13.94 | 13.57 | 13.60 | 314,823 | -0.47(-3.34%) |
Jan 05, 2016 | 14.06 | 14.08 | 13.84 | 14.07 | 210,547 | +0.01(+0.07%) |
Jan 04, 2016 | 13.80 | 14.12 | 13.67 | 14.06 | 295,279 | +0.24(+1.74%) |
Dec 31, 2015 | 13.82 | 13.82 | 13.82 | 0 | +0.15(+1.10%) | |
Dec 30, 2015 | 13.85 | 14.12 | 13.54 | 13.67 | 231,622 | -0.35(-2.50%) |
Dec 29, 2015 | 14.62 | 14.72 | 13.99 | 14.02 | 325,358 | -0.76(-5.14%) |
Dec 24, 2015 | 14.78 | 14.78 | 14.78 | 0 | -0.13(-0.87%) | |
Dec 23, 2015 | 14.50 | 14.96 | 14.50 | 14.91 | 238,823 | +0.67(+4.71%) |
Dec 22, 2015 | 13.90 | 14.33 | 13.80 | 14.24 | 433,809 | +0.34(+2.45%) |
Dec 21, 2015 | 14.03 | 14.39 | 13.82 | 13.90 | 360,794 | -0.10(-0.71%) |
Dec 18, 2015 | 13.77 | 14.11 | 13.77 | 14.00 | 357,493 | +0.19(+1.38%) |
Dec 17, 2015 | 14.26 | 14.28 | 13.66 | 13.81 | 434,182 | -0.45(-3.16%) |
Dec 16, 2015 | 13.33 | 14.30 | 13.25 | 14.26 | 856,239 | +0.95(+7.14%) |
Dec 15, 2015 | 13.13 | 13.51 | 13.06 | 13.31 | 305,840 | +0.26(+1.99%) |
Dec 14, 2015 | 13.35 | 13.36 | 12.78 | 13.05 | 436,473 | -0.45(-3.33%) |
Dec 11, 2015 | 13.67 | 13.76 | 13.43 | 13.50 | 565,685 | -0.40(-2.88%) |
Dec 10, 2015 | 13.75 | 14.09 | 13.35 | 13.90 | 761,452 | +0.11(+0.80%) |
Dec 09, 2015 | 14.00 | 14.18 | 13.66 | 13.79 | 532,718 | +0.01(+0.07%) |
Dec 08, 2015 | 13.35 | 13.91 | 13.21 | 13.78 | 500,877 | +0.09(+0.66%) |
Dec 07, 2015 | 14.64 | 14.66 | 13.60 | 13.69 | 505,226 | -1.40(-9.28%) |
Dec 04, 2015 | 15.50 | 15.58 | 14.91 | 15.09 | 472,070 | -0.41(-2.65%) |
Dec 03, 2015 | 16.22 | 16.27 | 15.45 | 15.50 | 559,324 | -0.69(-4.26%) |
Dec 02, 2015 | 16.16 | 16.41 | 15.82 | 16.19 | 649,107 | -0.16(-0.98%) |
Dec 01, 2015 | 16.65 | 16.88 | 16.31 | 16.35 | 881,327 | -0.30(-1.80%) |
Nov 30, 2015 | 17.00 | 17.03 | 16.56 | 16.65 | 1,022,727 | -0.23(-1.36%) |
Nov 27, 2015 | 16.95 | 17.08 | 16.80 | 16.88 | 124,106 | -0.12(-0.71%) |
Nov 26, 2015 | 17.32 | 17.45 | 16.90 | 17.00 | 96,358 | -0.26(-1.51%) |
Nov 25, 2015 | 16.91 | 17.40 | 16.88 | 17.26 | 508,300 | +0.27(+1.59%) |
Nov 24, 2015 | 16.32 | 17.14 | 16.32 | 16.99 | 354,096 | +0.79(+4.88%) |
Nov 23, 2015 | 16.63 | 16.20 | 209,322 | +0.14(+0.87%) | ||
Nov 20, 2015 | 16.29 | 16.40 | 15.98 | 16.06 | 223,050 | -0.14(-0.86%) |
Nov 19, 2015 | 16.29 | 16.39 | 16.08 | 16.20 | 139,807 | -0.10(-0.61%) |
Nov 18, 2015 | 16.43 | 16.68 | 16.02 | 16.30 | 221,816 | -0.02(-0.12%) |
Nov 17, 2015 | 16.25 | 16.56 | 16.14 | 16.32 | 203,990 | +0.09(+0.55%) |
Nov 16, 2015 | 16.00 | 16.46 | 15.90 | 16.23 | 499,244 | +0.27(+1.69%) |
Nov 13, 2015 | 16.05 | 16.26 | 15.73 | 15.96 | 625,957 | -0.17(-1.05%) |
Nov 12, 2015 | 16.30 | 16.53 | 16.03 | 16.13 | 0 | -0.27(-1.65%) |
Nov 11, 2015 | 16.60 | 16.78 | 16.25 | 16.40 | 380,206 | -0.18(-1.09%) |
Nov 10, 2015 | 16.56 | 16.79 | 16.44 | 16.58 | 358,878 | -0.02(-0.12%) |
Nov 09, 2015 | 16.72 | 16.93 | 16.43 | 16.60 | 581,967 | -0.04(-0.24%) |
Nov 06, 2015 | 16.75 | 16.91 | 16.17 | 16.64 | 569,788 | -0.13(-0.78%) |
Nov 05, 2015 | 17.26 | 17.31 | 16.35 | 16.77 | 968,012 | -0.73(-4.17%) |
Nov 04, 2015 | 18.01 | 18.35 | 17.15 | 17.50 | 968,673 | -0.09(-0.51%) |
Nov 03, 2015 | 17.50 | 17.66 | 17.39 | 17.59 | 348,865 | +0.23(+1.32%) |