Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.35 | 15.01 | 14.34 | 14.89 | 361,768 | +0.59(+4.13%) |
Jan 28, 2016 | 14.24 | 14.62 | 13.94 | 14.30 | 210,683 | +0.13(+0.92%) |
Jan 27, 2016 | 14.56 | 14.56 | 14.05 | 14.17 | 151,967 | -0.41(-2.81%) |
Jan 26, 2016 | 14.33 | 14.93 | 14.21 | 14.58 | 137,314 | +0.24(+1.67%) |
Jan 25, 2016 | 15.06 | 15.20 | 14.29 | 14.34 | 174,363 | -0.72(-4.78%) |
Jan 22, 2016 | 14.95 | 15.15 | 14.81 | 15.06 | 156,490 | +0.37(+2.52%) |
Jan 21, 2016 | 15.06 | 15.39 | 14.59 | 14.69 | 228,288 | -0.23(-1.54%) |
Jan 20, 2016 | 15.14 | 15.20 | 14.14 | 14.92 | 427,550 | +0.79(+5.59%) |
Jan 19, 2016 | 15.46 | 15.51 | 13.84 | 14.13 | 403,730 | -1.20(-7.83%) |
Jan 15, 2016 | 15.90 | 15.33 | 15.33 | 15.33 | 309,500 | -1.04(-6.35%) |
Jan 14, 2016 | 15.86 | 16.73 | 15.67 | 16.37 | 270,235 | +0.57(+3.61%) |
Jan 13, 2016 | 16.03 | 16.35 | 15.52 | 15.80 | 189,571 | -0.23(-1.43%) |
Jan 12, 2016 | 16.61 | 16.75 | 15.89 | 16.03 | 137,536 | -0.46(-2.79%) |
Jan 11, 2016 | 16.54 | 16.59 | 16.10 | 16.49 | 136,968 | -0.01(-0.06%) |
Jan 08, 2016 | 16.51 | 17.02 | 16.28 | 16.50 | 225,690 | +0.00(+0.00%) |
Jan 07, 2016 | 16.76 | 17.38 | 16.34 | 16.50 | 210,213 | -0.25(-1.49%) |
Jan 06, 2016 | 16.24 | 16.89 | 16.06 | 16.75 | 174,845 | +0.22(+1.33%) |
Jan 05, 2016 | 17.03 | 17.07 | 16.41 | 16.53 | 195,015 | -0.49(-2.88%) |
Jan 04, 2016 | 16.55 | 17.09 | 16.15 | 17.02 | 292,399 | -0.04(-0.23%) |
Dec 31, 2015 | 17.01 | 17.06 | 17.06 | 17.06 | 349,600 | -0.06(-0.35%) |
Dec 30, 2015 | 17.43 | 17.48 | 17.00 | 17.12 | 118,255 | -0.28(-1.61%) |
Dec 29, 2015 | 17.94 | 18.11 | 17.22 | 17.40 | 157,992 | -0.49(-2.74%) |
Dec 28, 2015 | 18.45 | 18.76 | 17.75 | 17.89 | 127,663 | -0.64(-3.45%) |
Dec 24, 2015 | 18.73 | 18.53 | 18.53 | 18.53 | 176,600 | -0.38(-2.01%) |
Dec 23, 2015 | 18.95 | 18.95 | 18.37 | 18.91 | 155,760 | +0.14(+0.75%) |
Dec 22, 2015 | 17.75 | 18.80 | 17.47 | 18.77 | 373,344 | +1.15(+6.53%) |
Dec 21, 2015 | 17.55 | 17.70 | 17.34 | 17.62 | 121,864 | +0.22(+1.26%) |
Dec 18, 2015 | 17.08 | 17.64 | 17.08 | 17.40 | 270,160 | +0.27(+1.58%) |
Dec 17, 2015 | 17.50 | 17.75 | 17.05 | 17.13 | 179,165 | -0.39(-2.23%) |
Dec 16, 2015 | 16.97 | 17.61 | 16.97 | 17.52 | 132,953 | +0.68(+4.04%) |
Dec 15, 2015 | 16.24 | 17.03 | 16.24 | 16.84 | 170,568 | +0.72(+4.47%) |
Dec 14, 2015 | 16.79 | 17.09 | 15.87 | 16.12 | 417,173 | -0.88(-5.18%) |
Dec 11, 2015 | 17.99 | 18.26 | 16.79 | 17.00 | 412,547 | -1.37(-7.46%) |
Dec 10, 2015 | 18.33 | 18.66 | 18.07 | 18.37 | 126,410 | +0.02(+0.11%) |
Dec 09, 2015 | 19.72 | 19.94 | 18.20 | 18.35 | 180,511 | -1.39(-7.04%) |
Dec 08, 2015 | 20.42 | 20.57 | 19.67 | 19.74 | 165,656 | -0.90(-4.36%) |
Dec 07, 2015 | 21.00 | 21.17 | 20.40 | 20.64 | 230,691 | -0.31(-1.48%) |
Dec 04, 2015 | 20.72 | 21.16 | 20.62 | 20.95 | 199,861 | +0.23(+1.11%) |
Dec 03, 2015 | 20.87 | 21.07 | 20.49 | 20.72 | 154,871 | -0.15(-0.72%) |
Dec 02, 2015 | 20.81 | 21.27 | 20.73 | 20.87 | 143,584 | -0.02(-0.10%) |
Dec 01, 2015 | 21.29 | 21.42 | 20.64 | 20.89 | 122,378 | -0.30(-1.42%) |
Nov 30, 2015 | 20.74 | 21.25 | 20.53 | 21.19 | 316,854 | +0.47(+2.27%) |
Nov 27, 2015 | 21.16 | 21.21 | 20.66 | 20.72 | 39,194 | -0.36(-1.71%) |
Nov 25, 2015 | 21.11 | 21.08 | 21.08 | 21.08 | 92,300 | +0.02(+0.09%) |
Nov 24, 2015 | 20.88 | 21.33 | 20.88 | 21.06 | 189,385 | +0.02(+0.10%) |
Nov 23, 2015 | 20.68 | 21.22 | 20.59 | 21.04 | 291,450 | +0.28(+1.35%) |
Nov 20, 2015 | 20.28 | 21.00 | 20.18 | 20.76 | 209,950 | +0.65(+3.23%) |
Nov 19, 2015 | 20.16 | 20.33 | 20.03 | 20.11 | 91,217 | -0.13(-0.64%) |
Nov 18, 2015 | 20.17 | 20.53 | 19.94 | 20.24 | 185,630 | +0.17(+0.85%) |
Nov 17, 2015 | 19.85 | 20.41 | 19.85 | 20.07 | 185,486 | +0.26(+1.31%) |
Nov 16, 2015 | 20.68 | 20.74 | 19.69 | 19.81 | 167,424 | -0.64(-3.13%) |
Nov 13, 2015 | 21.17 | 21.44 | 20.31 | 20.45 | 300,718 | -0.92(-4.31%) |
Nov 12, 2015 | 19.89 | 21.43 | 19.70 | 21.37 | 705,655 | +1.47(+7.39%) |
Nov 11, 2015 | 19.76 | 19.98 | 19.54 | 19.90 | 211,255 | +0.26(+1.32%) |
Nov 10, 2015 | 19.27 | 19.86 | 19.20 | 19.64 | 196,202 | +0.39(+2.03%) |
Nov 09, 2015 | 20.00 | 20.14 | 19.20 | 19.25 | 179,128 | -0.75(-3.75%) |
Nov 06, 2015 | 18.94 | 20.25 | 18.78 | 20.00 | 295,912 | +1.20(+6.38%) |
Nov 05, 2015 | 19.30 | 20.84 | 18.50 | 18.80 | 343,053 | -0.41(-2.13%) |
Nov 04, 2015 | 19.34 | 19.53 | 18.69 | 19.21 | 269,847 | +0.16(+0.84%) |
Nov 03, 2015 | 18.89 | 19.35 | 18.67 | 19.05 | 253,917 | +0.06(+0.32%) |