Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.48 | 15.90 | 15.47 | 15.90 | 391,733 | +0.44(+2.86%) |
Jan 28, 2016 | 15.93 | 15.97 | 15.27 | 15.45 | 220,620 | -0.29(-1.83%) |
Jan 27, 2016 | 15.81 | 16.10 | 15.67 | 15.74 | 146,636 | -0.09(-0.57%) |
Jan 26, 2016 | 15.73 | 16.00 | 15.63 | 15.83 | 192,287 | +0.22(+1.39%) |
Jan 25, 2016 | 16.00 | 16.03 | 15.51 | 15.62 | 178,713 | -0.40(-2.48%) |
Jan 22, 2016 | 16.06 | 16.42 | 15.91 | 16.01 | 198,408 | +0.23(+1.49%) |
Jan 21, 2016 | 15.49 | 16.13 | 15.34 | 15.78 | 262,006 | +0.34(+2.22%) |
Jan 20, 2016 | 14.79 | 15.65 | 14.54 | 15.44 | 312,292 | +0.39(+2.58%) |
Jan 19, 2016 | 15.59 | 15.60 | 14.83 | 15.05 | 297,509 | -0.47(-3.02%) |
Jan 15, 2016 | 14.79 | 15.52 | 15.52 | 15.52 | 413,881 | +0.30(+1.96%) |
Jan 14, 2016 | 15.42 | 15.52 | 14.96 | 15.22 | 383,217 | -0.19(-1.23%) |
Jan 13, 2016 | 16.07 | 16.24 | 15.35 | 15.41 | 292,928 | -0.66(-4.10%) |
Jan 12, 2016 | 16.28 | 16.31 | 15.74 | 16.07 | 347,248 | -0.08(-0.50%) |
Jan 11, 2016 | 16.41 | 16.45 | 15.91 | 16.15 | 376,817 | -0.19(-1.16%) |
Jan 08, 2016 | 16.71 | 16.78 | 16.28 | 16.34 | 345,160 | -0.19(-1.14%) |
Jan 07, 2016 | 16.55 | 16.75 | 16.37 | 16.53 | 314,199 | -0.29(-1.71%) |
Jan 06, 2016 | 17.08 | 17.16 | 16.68 | 16.81 | 278,522 | -0.46(-2.65%) |
Jan 05, 2016 | 17.39 | 17.53 | 17.22 | 17.27 | 243,469 | -0.01(-0.05%) |
Jan 04, 2016 | 17.60 | 17.60 | 16.94 | 17.28 | 296,936 | -0.58(-3.27%) |
Dec 31, 2015 | 18.40 | 17.86 | 17.86 | 17.86 | 242,282 | -0.56(-3.02%) |
Dec 30, 2015 | 18.12 | 18.75 | 18.10 | 18.42 | 281,148 | +0.20(+1.08%) |
Dec 29, 2015 | 18.07 | 18.45 | 17.98 | 18.22 | 308,950 | +0.37(+2.06%) |
Dec 28, 2015 | 18.04 | 18.07 | 17.54 | 17.86 | 277,880 | -0.30(-1.63%) |
Dec 24, 2015 | 17.86 | 18.15 | 18.15 | 18.15 | 179,678 | +0.31(+1.76%) |
Dec 23, 2015 | 17.57 | 17.85 | 17.56 | 17.84 | 323,118 | +0.39(+2.26%) |
Dec 22, 2015 | 17.06 | 17.59 | 16.90 | 17.44 | 474,949 | +0.52(+3.08%) |
Dec 21, 2015 | 17.16 | 17.29 | 16.35 | 16.92 | 329,487 | -0.11(-0.63%) |
Dec 18, 2015 | 16.60 | 17.31 | 16.40 | 17.03 | 1,234,968 | +0.35(+2.10%) |
Dec 17, 2015 | 18.32 | 18.82 | 16.53 | 16.68 | 1,514,576 | -2.49(-12.97%) |
Dec 16, 2015 | 19.09 | 19.24 | 19.02 | 19.17 | 658,969 | +0.27(+1.43%) |
Dec 15, 2015 | 18.82 | 18.93 | 18.70 | 18.90 | 499,805 | +0.20(+1.06%) |
Dec 14, 2015 | 18.70 | 18.89 | 18.52 | 18.70 | 240,863 | -0.06(-0.33%) |
Dec 11, 2015 | 18.79 | 19.02 | 18.63 | 18.76 | 261,535 | -0.31(-1.60%) |
Dec 10, 2015 | 19.20 | 19.35 | 18.96 | 19.07 | 260,310 | -0.13(-0.70%) |
Dec 09, 2015 | 19.41 | 19.72 | 19.03 | 19.20 | 247,130 | -0.17(-0.88%) |
Dec 08, 2015 | 19.45 | 19.62 | 19.26 | 19.37 | 233,725 | -0.23(-1.19%) |
Dec 07, 2015 | 19.73 | 19.88 | 19.56 | 19.61 | 149,505 | -0.22(-1.13%) |
Dec 04, 2015 | 19.85 | 20.06 | 19.66 | 19.83 | 218,888 | -0.04(-0.23%) |
Dec 03, 2015 | 20.74 | 20.84 | 19.87 | 19.88 | 243,269 | -0.82(-3.95%) |
Dec 02, 2015 | 20.59 | 20.92 | 20.57 | 20.69 | 287,790 | +0.03(+0.13%) |
Dec 01, 2015 | 20.41 | 20.76 | 20.28 | 20.67 | 269,949 | +0.47(+2.31%) |
Nov 30, 2015 | 20.04 | 20.35 | 19.90 | 20.20 | 336,214 | +0.24(+1.21%) |
Nov 27, 2015 | 19.36 | 20.04 | 19.36 | 19.96 | 196,835 | +0.64(+3.30%) |
Nov 25, 2015 | 19.33 | 19.32 | 19.32 | 19.32 | 255,204 | +0.05(+0.28%) |
Nov 24, 2015 | 19.27 | 19.42 | 19.13 | 19.26 | 212,798 | -0.10(-0.51%) |
Nov 23, 2015 | 19.35 | 19.48 | 19.18 | 19.36 | 152,568 | +0.02(+0.09%) |
Nov 20, 2015 | 19.33 | 19.58 | 19.22 | 19.35 | 162,220 | +0.00(+0.00%) |
Nov 19, 2015 | 19.65 | 19.79 | 19.15 | 19.35 | 317,724 | -0.37(-1.87%) |
Nov 18, 2015 | 18.30 | 19.78 | 18.30 | 19.71 | 521,269 | +1.45(+7.91%) |
Nov 17, 2015 | 18.46 | 18.64 | 18.10 | 18.27 | 173,147 | -0.18(-0.97%) |
Nov 16, 2015 | 18.30 | 18.54 | 18.12 | 18.45 | 144,273 | +0.13(+0.74%) |
Nov 13, 2015 | 18.59 | 18.85 | 18.29 | 18.31 | 261,736 | -0.39(-2.11%) |
Nov 12, 2015 | 18.89 | 19.30 | 18.65 | 18.71 | 261,077 | -0.31(-1.65%) |
Nov 11, 2015 | 19.00 | 19.25 | 18.94 | 19.02 | 159,672 | +0.10(+0.52%) |
Nov 10, 2015 | 18.90 | 19.22 | 18.83 | 18.92 | 172,021 | -0.04(-0.24%) |
Nov 09, 2015 | 19.28 | 19.32 | 18.78 | 18.97 | 183,655 | -0.31(-1.63%) |
Nov 06, 2015 | 19.03 | 19.53 | 18.57 | 19.28 | 268,726 | +0.18(+0.94%) |
Nov 05, 2015 | 19.34 | 19.55 | 19.07 | 19.10 | 279,335 | -0.23(-1.20%) |
Nov 04, 2015 | 19.42 | 20.18 | 19.21 | 19.34 | 610,573 | +0.00(+0.00%) |
Nov 03, 2015 | 19.26 | 19.57 | 19.25 | 19.34 | 265,036 | -0.04(-0.18%) |