Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.96 | 18.15 | 16.96 | 18.11 | 308,588 | +1.19(+7.03%) |
Jan 28, 2016 | 17.14 | 17.39 | 16.85 | 16.92 | 188,256 | +0.06(+0.36%) |
Jan 27, 2016 | 17.77 | 17.81 | 16.62 | 16.86 | 359,789 | -1.07(-5.97%) |
Jan 26, 2016 | 16.93 | 18.20 | 16.70 | 17.93 | 428,676 | +1.16(+6.92%) |
Jan 25, 2016 | 17.05 | 17.24 | 16.52 | 16.77 | 363,944 | -0.47(-2.73%) |
Jan 22, 2016 | 17.02 | 17.45 | 16.74 | 17.24 | 320,729 | +0.41(+2.44%) |
Jan 21, 2016 | 15.97 | 17.23 | 15.29 | 16.83 | 300,767 | +0.83(+5.19%) |
Jan 20, 2016 | 15.63 | 16.27 | 14.00 | 16.00 | 372,632 | +0.09(+0.57%) |
Jan 19, 2016 | 17.15 | 17.48 | 15.79 | 15.91 | 334,605 | -1.06(-6.25%) |
Jan 15, 2016 | 16.17 | 16.97 | 16.97 | 16.97 | 437,400 | +0.39(+2.35%) |
Jan 14, 2016 | 16.09 | 16.90 | 15.97 | 16.58 | 389,012 | +0.52(+3.24%) |
Jan 13, 2016 | 17.01 | 17.22 | 15.92 | 16.06 | 377,330 | -0.93(-5.47%) |
Jan 12, 2016 | 17.41 | 18.05 | 16.62 | 16.99 | 608,314 | -0.10(-0.59%) |
Jan 11, 2016 | 16.88 | 17.15 | 16.17 | 17.09 | 518,898 | +0.47(+2.83%) |
Jan 08, 2016 | 16.66 | 17.12 | 16.24 | 16.62 | 1,035,982 | -0.19(-1.13%) |
Jan 07, 2016 | 16.79 | 18.49 | 16.09 | 16.81 | 2,705,750 | +1.73(+11.47%) |
Jan 06, 2016 | 15.05 | 15.34 | 14.77 | 15.08 | 440,734 | -0.23(-1.50%) |
Jan 05, 2016 | 14.98 | 15.38 | 14.81 | 15.31 | 350,089 | +0.15(+0.99%) |
Jan 04, 2016 | 14.80 | 15.44 | 14.19 | 15.16 | 491,716 | +0.04(+0.26%) |
Dec 31, 2015 | 15.31 | 15.12 | 15.12 | 15.12 | 272,100 | -0.41(-2.64%) |
Dec 30, 2015 | 16.06 | 16.22 | 15.32 | 15.53 | 291,792 | -0.51(-3.18%) |
Dec 29, 2015 | 15.44 | 16.12 | 15.44 | 16.04 | 306,395 | +0.60(+3.89%) |
Dec 28, 2015 | 15.42 | 15.78 | 15.31 | 15.44 | 269,595 | -0.19(-1.22%) |
Dec 24, 2015 | 15.96 | 15.63 | 15.63 | 15.63 | 180,700 | -0.36(-2.25%) |
Dec 23, 2015 | 16.06 | 16.34 | 15.66 | 15.99 | 306,575 | +0.01(+0.06%) |
Dec 22, 2015 | 15.10 | 16.02 | 15.06 | 15.98 | 300,029 | +0.88(+5.83%) |
Dec 21, 2015 | 16.14 | 16.16 | 15.03 | 15.10 | 418,928 | -0.91(-5.68%) |
Dec 18, 2015 | 15.47 | 16.09 | 15.47 | 16.01 | 1,288,968 | +0.42(+2.69%) |
Dec 17, 2015 | 15.81 | 15.94 | 15.14 | 15.59 | 466,922 | -0.21(-1.33%) |
Dec 16, 2015 | 15.23 | 15.85 | 15.00 | 15.80 | 356,390 | +0.61(+4.02%) |
Dec 15, 2015 | 14.87 | 15.50 | 14.73 | 15.19 | 445,596 | +0.43(+2.91%) |
Dec 14, 2015 | 14.81 | 15.22 | 14.58 | 14.76 | 397,771 | +0.06(+0.41%) |
Dec 11, 2015 | 14.61 | 14.91 | 14.61 | 14.70 | 372,743 | -0.11(-0.74%) |
Dec 10, 2015 | 14.81 | 15.14 | 14.62 | 14.81 | 414,980 | +0.13(+0.89%) |
Dec 09, 2015 | 14.61 | 15.66 | 14.61 | 14.68 | 597,276 | -0.04(-0.27%) |
Dec 08, 2015 | 14.44 | 14.99 | 14.21 | 14.72 | 661,613 | +0.27(+1.87%) |
Dec 07, 2015 | 14.35 | 14.75 | 14.00 | 14.45 | 640,821 | -0.19(-1.30%) |
Dec 04, 2015 | 11.84 | 14.93 | 11.53 | 14.64 | 2,819,748 | +0.74(+5.32%) |
Dec 03, 2015 | 15.26 | 15.39 | 13.81 | 13.90 | 852,114 | -1.04(-6.96%) |
Dec 02, 2015 | 14.79 | 15.32 | 14.78 | 14.94 | 782,435 | +0.00(+0.00%) |
Dec 01, 2015 | 14.10 | 15.01 | 14.06 | 14.94 | 745,021 | -0.15(-0.99%) |
Nov 30, 2015 | 16.48 | 16.64 | 15.00 | 15.09 | 726,616 | -1.51(-9.10%) |
Nov 27, 2015 | 17.09 | 17.20 | 16.51 | 16.60 | 259,726 | -0.49(-2.87%) |
Nov 25, 2015 | 16.20 | 17.09 | 17.09 | 17.09 | 439,900 | +1.05(+6.55%) |
Nov 24, 2015 | 15.30 | 16.25 | 15.25 | 16.04 | 413,405 | +0.53(+3.42%) |
Nov 23, 2015 | 15.94 | 16.55 | 15.49 | 15.51 | 499,543 | -0.50(-3.12%) |
Nov 20, 2015 | 15.25 | 16.32 | 15.25 | 16.01 | 682,357 | +0.95(+6.31%) |
Nov 19, 2015 | 15.05 | 15.24 | 14.92 | 15.06 | 238,278 | +0.01(+0.07%) |
Nov 18, 2015 | 15.19 | 15.19 | 14.64 | 15.05 | 408,250 | +0.07(+0.47%) |
Nov 17, 2015 | 15.47 | 15.69 | 14.82 | 14.98 | 472,126 | -0.52(-3.35%) |
Nov 16, 2015 | 14.58 | 15.59 | 14.40 | 15.50 | 480,569 | +0.84(+5.73%) |
Nov 13, 2015 | 15.34 | 15.34 | 14.55 | 14.66 | 365,605 | -0.80(-5.17%) |
Nov 12, 2015 | 15.88 | 16.24 | 15.43 | 15.46 | 322,691 | -0.57(-3.56%) |
Nov 11, 2015 | 16.92 | 16.92 | 15.92 | 16.03 | 293,666 | -0.95(-5.59%) |
Nov 10, 2015 | 16.18 | 17.15 | 16.18 | 16.98 | 392,494 | +0.74(+4.56%) |
Nov 09, 2015 | 16.67 | 16.67 | 15.88 | 16.24 | 363,816 | -0.44(-2.64%) |
Nov 06, 2015 | 17.06 | 17.15 | 16.44 | 16.68 | 379,041 | -0.60(-3.47%) |
Nov 05, 2015 | 17.57 | 17.59 | 16.70 | 17.28 | 362,400 | -0.35(-1.99%) |
Nov 04, 2015 | 18.48 | 18.48 | 17.33 | 17.63 | 269,932 | -0.76(-4.13%) |
Nov 03, 2015 | 18.00 | 18.47 | 17.84 | 18.39 | 327,701 | +0.52(+2.91%) |