Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.23 | 16.41 | 15.51 | 16.06 | 135,549 | -0.05(-0.30%) |
Jan 28, 2016 | 15.46 | 16.23 | 15.42 | 16.11 | 150,665 | +1.07(+7.10%) |
Jan 27, 2016 | 14.54 | 15.41 | 14.46 | 15.04 | 134,884 | +0.34(+2.29%) |
Jan 26, 2016 | 14.40 | 14.87 | 14.15 | 14.70 | 165,219 | +0.62(+4.43%) |
Jan 25, 2016 | 14.97 | 15.50 | 14.08 | 14.08 | 125,378 | -1.17(-7.67%) |
Jan 22, 2016 | 14.49 | 15.32 | 14.49 | 15.25 | 253,490 | +1.45(+10.52%) |
Jan 21, 2016 | 13.16 | 14.12 | 13.16 | 13.80 | 146,706 | +0.56(+4.26%) |
Jan 20, 2016 | 13.09 | 13.52 | 12.18 | 13.23 | 244,794 | -0.28(-2.06%) |
Jan 19, 2016 | 13.73 | 14.01 | 13.29 | 13.51 | 145,962 | -0.34(-2.45%) |
Jan 15, 2016 | 13.99 | 13.85 | 13.85 | 13.85 | 178,379 | -0.90(-6.08%) |
Jan 14, 2016 | 13.92 | 14.87 | 13.77 | 14.75 | 146,671 | +0.91(+6.57%) |
Jan 13, 2016 | 13.96 | 14.39 | 13.72 | 13.84 | 144,944 | +0.04(+0.26%) |
Jan 12, 2016 | 14.22 | 14.45 | 13.18 | 13.80 | 217,146 | -0.33(-2.31%) |
Jan 11, 2016 | 14.58 | 14.58 | 13.76 | 14.13 | 125,851 | -0.38(-2.62%) |
Jan 08, 2016 | 14.45 | 14.74 | 14.26 | 14.51 | 234,509 | +0.16(+1.12%) |
Jan 07, 2016 | 14.75 | 14.80 | 14.29 | 14.35 | 273,069 | -0.68(-4.51%) |
Jan 06, 2016 | 15.73 | 15.92 | 14.91 | 15.03 | 333,245 | -1.05(-6.51%) |
Jan 05, 2016 | 16.07 | 16.10 | 15.59 | 16.07 | 167,322 | +0.00(+0.00%) |
Jan 04, 2016 | 16.04 | 16.29 | 15.73 | 16.07 | 122,595 | -0.05(-0.33%) |
Dec 31, 2015 | 15.90 | 16.13 | 16.13 | 16.13 | 72,193 | +0.21(+1.31%) |
Dec 30, 2015 | 16.00 | 16.34 | 15.79 | 15.92 | 98,333 | -0.40(-2.44%) |
Dec 29, 2015 | 16.30 | 16.89 | 15.96 | 16.32 | 176,142 | +0.27(+1.70%) |
Dec 28, 2015 | 16.16 | 16.32 | 16.03 | 16.04 | 54,642 | -0.47(-2.84%) |
Dec 24, 2015 | 16.91 | 16.51 | 16.51 | 16.51 | 93,059 | -0.32(-1.91%) |
Dec 23, 2015 | 15.94 | 16.92 | 15.77 | 16.83 | 204,201 | +1.18(+7.55%) |
Dec 22, 2015 | 15.60 | 15.81 | 15.46 | 15.65 | 228,904 | +0.07(+0.46%) |
Dec 21, 2015 | 15.63 | 15.92 | 15.38 | 15.58 | 205,704 | -0.06(-0.38%) |
Dec 18, 2015 | 15.31 | 15.88 | 15.30 | 15.64 | 159,499 | +0.34(+2.19%) |
Dec 17, 2015 | 15.28 | 15.41 | 15.05 | 15.30 | 235,781 | -0.15(-0.95%) |
Dec 16, 2015 | 15.45 | 15.59 | 15.18 | 15.45 | 141,707 | -0.04(-0.27%) |
Dec 15, 2015 | 14.63 | 15.70 | 14.63 | 15.49 | 171,124 | +0.99(+6.83%) |
Dec 14, 2015 | 14.64 | 14.64 | 14.01 | 14.50 | 224,965 | -0.20(-1.36%) |
Dec 11, 2015 | 15.24 | 15.24 | 14.47 | 14.70 | 149,394 | -0.85(-5.49%) |
Dec 10, 2015 | 15.42 | 15.77 | 15.32 | 15.56 | 143,380 | +0.04(+0.23%) |
Dec 09, 2015 | 15.26 | 16.17 | 15.20 | 15.52 | 162,127 | +0.21(+1.39%) |
Dec 08, 2015 | 14.99 | 15.74 | 14.87 | 15.31 | 116,113 | +0.01(+0.04%) |
Dec 07, 2015 | 16.78 | 16.78 | 15.09 | 15.30 | 185,343 | -1.99(-11.49%) |
Dec 04, 2015 | 17.01 | 17.31 | 16.89 | 17.29 | 140,913 | +0.04(+0.24%) |
Dec 03, 2015 | 17.37 | 17.46 | 17.04 | 17.25 | 101,919 | +0.04(+0.24%) |
Dec 02, 2015 | 17.62 | 17.67 | 17.03 | 17.21 | 149,923 | -0.58(-3.28%) |
Dec 01, 2015 | 17.59 | 18.06 | 17.54 | 17.79 | 144,362 | +0.15(+0.87%) |
Nov 30, 2015 | 17.47 | 17.86 | 17.47 | 17.64 | 110,763 | +0.25(+1.42%) |
Nov 27, 2015 | 17.34 | 17.51 | 17.27 | 17.39 | 70,209 | -0.10(-0.57%) |
Nov 25, 2015 | 17.37 | 17.49 | 17.49 | 17.49 | 155,093 | -0.03(-0.17%) |
Nov 24, 2015 | 17.55 | 18.00 | 17.35 | 17.52 | 201,684 | +0.19(+1.12%) |
Nov 23, 2015 | 17.03 | 17.44 | 16.89 | 17.33 | 244,910 | +0.21(+1.20%) |
Nov 20, 2015 | 17.38 | 17.49 | 17.04 | 17.12 | 426,002 | -0.27(-1.53%) |
Nov 19, 2015 | 17.77 | 17.83 | 17.23 | 17.39 | 69,698 | -0.47(-2.62%) |
Nov 18, 2015 | 17.94 | 17.99 | 17.46 | 17.85 | 100,415 | +0.09(+0.53%) |
Nov 17, 2015 | 18.16 | 18.34 | 17.73 | 17.76 | 109,985 | -0.45(-2.47%) |
Nov 16, 2015 | 17.63 | 18.25 | 17.22 | 18.21 | 96,929 | +0.60(+3.39%) |
Nov 13, 2015 | 17.59 | 17.81 | 17.42 | 17.61 | 89,866 | +0.01(+0.07%) |
Nov 12, 2015 | 17.81 | 17.97 | 17.57 | 17.60 | 87,612 | -0.54(-3.00%) |
Nov 11, 2015 | 19.08 | 19.08 | 17.86 | 18.15 | 89,858 | -0.94(-4.94%) |
Nov 10, 2015 | 18.95 | 19.31 | 18.65 | 19.09 | 95,805 | -0.12(-0.61%) |
Nov 09, 2015 | 19.55 | 20.29 | 19.11 | 19.21 | 118,774 | -0.29(-1.47%) |
Nov 06, 2015 | 19.24 | 19.53 | 19.01 | 19.49 | 82,184 | -0.05(-0.27%) |
Nov 05, 2015 | 20.42 | 20.46 | 19.43 | 19.54 | 162,549 | -1.24(-5.97%) |
Nov 04, 2015 | 21.63 | 21.63 | 20.52 | 20.79 | 97,619 | -0.88(-4.05%) |
Nov 03, 2015 | 20.91 | 21.87 | 20.91 | 21.66 | 132,876 | +0.91(+4.37%) |