Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.58 | 14.17 | 13.52 | 14.15 | 2,178,048 | +0.66(+4.92%) |
Jan 28, 2016 | 13.99 | 14.04 | 13.36 | 13.48 | 1,876,231 | -0.10(-0.71%) |
Jan 27, 2016 | 13.32 | 14.00 | 13.05 | 13.58 | 2,813,534 | +0.17(+1.25%) |
Jan 26, 2016 | 13.08 | 13.51 | 12.87 | 13.41 | 2,147,737 | +0.51(+3.97%) |
Jan 25, 2016 | 13.17 | 13.44 | 12.88 | 12.90 | 2,389,833 | -0.44(-3.30%) |
Jan 22, 2016 | 13.40 | 13.76 | 12.93 | 13.34 | 2,816,135 | +0.34(+2.58%) |
Jan 21, 2016 | 12.71 | 13.21 | 12.53 | 13.00 | 2,127,862 | +0.22(+1.69%) |
Jan 20, 2016 | 12.34 | 12.92 | 12.08 | 12.79 | 2,995,463 | +0.07(+0.57%) |
Jan 19, 2016 | 13.50 | 13.50 | 12.43 | 12.72 | 2,227,012 | -0.62(-4.62%) |
Jan 15, 2016 | 13.03 | 13.33 | 13.33 | 13.33 | 1,874,744 | -0.17(-1.24%) |
Jan 14, 2016 | 13.44 | 13.62 | 13.00 | 13.50 | 2,234,887 | +0.22(+1.69%) |
Jan 13, 2016 | 13.81 | 13.87 | 13.24 | 13.28 | 1,453,405 | -0.23(-1.72%) |
Jan 12, 2016 | 13.92 | 14.08 | 13.23 | 13.51 | 2,611,031 | -0.14(-1.05%) |
Jan 11, 2016 | 13.82 | 13.82 | 13.35 | 13.65 | 2,528,112 | -0.08(-0.58%) |
Jan 08, 2016 | 13.90 | 14.04 | 13.64 | 13.73 | 2,095,977 | -0.06(-0.46%) |
Jan 07, 2016 | 14.08 | 14.23 | 13.78 | 13.80 | 2,302,006 | -0.56(-3.90%) |
Jan 06, 2016 | 14.54 | 14.67 | 14.23 | 14.36 | 2,043,074 | -0.50(-3.39%) |
Jan 05, 2016 | 15.35 | 15.39 | 14.36 | 14.86 | 3,495,291 | -0.50(-3.23%) |
Jan 04, 2016 | 15.00 | 15.49 | 14.56 | 15.35 | 2,887,289 | +0.01(+0.05%) |
Dec 31, 2015 | 15.04 | 15.35 | 15.35 | 15.35 | 1,763,022 | -0.04(-0.26%) |
Dec 30, 2015 | 15.18 | 15.49 | 15.18 | 15.39 | 1,137,892 | +0.07(+0.47%) |
Dec 29, 2015 | 15.12 | 15.31 | 14.88 | 15.31 | 1,142,379 | +0.48(+3.23%) |
Dec 28, 2015 | 15.46 | 15.62 | 14.72 | 14.84 | 2,453,625 | -0.79(-5.06%) |
Dec 24, 2015 | 15.83 | 15.63 | 15.63 | 15.63 | 503,059 | -0.25(-1.56%) |
Dec 23, 2015 | 15.28 | 15.90 | 15.28 | 15.87 | 2,835,890 | +0.66(+4.36%) |
Dec 22, 2015 | 14.89 | 15.24 | 14.84 | 15.21 | 2,302,290 | +0.42(+2.81%) |
Dec 21, 2015 | 14.52 | 14.81 | 14.27 | 14.80 | 2,422,236 | +0.33(+2.27%) |
Dec 18, 2015 | 14.34 | 14.60 | 14.16 | 14.47 | 3,588,383 | +0.13(+0.89%) |
Dec 17, 2015 | 14.50 | 15.07 | 14.28 | 14.34 | 3,950,854 | -0.18(-1.27%) |
Dec 16, 2015 | 16.31 | 16.56 | 14.36 | 14.52 | 11,502,934 | -2.03(-12.26%) |
Dec 15, 2015 | 17.30 | 18.06 | 16.08 | 16.55 | 10,713,352 | -3.88(-19.01%) |
Dec 14, 2015 | 20.34 | 20.49 | 20.04 | 20.44 | 1,455,012 | -0.02(-0.12%) |
Dec 11, 2015 | 20.54 | 20.67 | 20.38 | 20.46 | 671,001 | -0.38(-1.84%) |
Dec 10, 2015 | 20.60 | 20.93 | 20.54 | 20.85 | 867,071 | +0.20(+0.97%) |
Dec 09, 2015 | 20.51 | 20.98 | 20.41 | 20.65 | 951,073 | +0.12(+0.58%) |
Dec 08, 2015 | 20.84 | 20.95 | 20.30 | 20.53 | 2,267,727 | -0.66(-3.09%) |
Dec 07, 2015 | 21.69 | 21.69 | 21.09 | 21.18 | 1,144,588 | -0.84(-3.81%) |
Dec 04, 2015 | 22.11 | 22.29 | 21.69 | 22.02 | 975,976 | -0.35(-1.57%) |
Dec 03, 2015 | 22.78 | 22.80 | 22.20 | 22.37 | 804,368 | -0.34(-1.51%) |
Dec 02, 2015 | 22.96 | 23.23 | 22.61 | 22.72 | 937,921 | -0.35(-1.52%) |
Dec 01, 2015 | 23.32 | 23.44 | 23.00 | 23.07 | 1,266,826 | -0.31(-1.33%) |
Nov 30, 2015 | 22.86 | 23.39 | 22.53 | 23.38 | 1,488,824 | +0.65(+2.85%) |
Nov 27, 2015 | 22.61 | 22.79 | 22.44 | 22.73 | 268,899 | +0.08(+0.35%) |
Nov 25, 2015 | 22.67 | 22.65 | 22.65 | 22.65 | 654,815 | -0.06(-0.25%) |
Nov 24, 2015 | 22.05 | 22.83 | 21.84 | 22.71 | 880,718 | +0.66(+2.97%) |
Nov 23, 2015 | 21.89 | 22.38 | 21.84 | 22.05 | 540,664 | +0.02(+0.07%) |
Nov 20, 2015 | 22.14 | 22.32 | 21.91 | 22.04 | 618,819 | +0.02(+0.07%) |
Nov 19, 2015 | 21.79 | 22.08 | 21.60 | 22.02 | 712,973 | +0.13(+0.58%) |
Nov 18, 2015 | 21.33 | 21.94 | 21.33 | 21.89 | 688,638 | +0.71(+3.36%) |
Nov 17, 2015 | 21.41 | 21.55 | 20.93 | 21.18 | 758,954 | -0.24(-1.12%) |
Nov 16, 2015 | 20.93 | 21.44 | 20.87 | 21.42 | 839,742 | +0.49(+2.33%) |
Nov 13, 2015 | 20.83 | 21.14 | 20.57 | 20.93 | 1,536,102 | +0.02(+0.08%) |
Nov 12, 2015 | 21.73 | 21.90 | 20.83 | 20.92 | 1,538,665 | -1.15(-5.22%) |
Nov 11, 2015 | 22.78 | 22.81 | 21.99 | 22.07 | 1,258,569 | -0.69(-3.02%) |
Nov 10, 2015 | 22.40 | 22.80 | 22.21 | 22.76 | 1,519,738 | +0.19(+0.85%) |
Nov 09, 2015 | 22.96 | 23.03 | 22.47 | 22.56 | 1,363,533 | -0.47(-2.05%) |
Nov 06, 2015 | 22.67 | 23.04 | 22.18 | 23.04 | 1,363,242 | +0.23(+1.02%) |
Nov 05, 2015 | 21.97 | 22.92 | 21.91 | 22.80 | 1,725,258 | +0.83(+3.79%) |
Nov 04, 2015 | 21.79 | 22.47 | 21.70 | 21.97 | 2,490,201 | -0.11(-0.50%) |
Nov 03, 2015 | 22.05 | 22.35 | 21.11 | 22.08 | 4,961,413 | -0.75(-3.30%) |