Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.85 | 16.56 | 15.49 | 16.46 | 269,076 | +0.90(+5.77%) |
Jan 28, 2016 | 15.45 | 15.74 | 14.91 | 15.56 | 211,808 | +0.36(+2.36%) |
Jan 27, 2016 | 14.98 | 16.10 | 14.91 | 15.20 | 192,552 | +0.22(+1.44%) |
Jan 26, 2016 | 14.37 | 15.00 | 14.37 | 14.98 | 141,790 | +0.68(+4.77%) |
Jan 25, 2016 | 14.52 | 15.16 | 14.05 | 14.30 | 176,495 | -0.11(-0.75%) |
Jan 22, 2016 | 14.19 | 15.09 | 14.01 | 14.41 | 348,249 | +0.93(+6.93%) |
Jan 21, 2016 | 14.80 | 16.11 | 13.40 | 13.47 | 589,221 | +0.00(+0.00%) |
Jan 20, 2016 | 12.29 | 14.19 | 11.79 | 13.47 | 682,885 | +0.72(+5.63%) |
Jan 19, 2016 | 13.98 | 13.98 | 11.75 | 12.76 | 557,135 | -0.65(-4.83%) |
Jan 15, 2016 | 13.47 | 13.40 | 13.40 | 13.40 | 297,631 | -0.43(-3.12%) |
Jan 14, 2016 | 14.05 | 14.37 | 13.40 | 13.83 | 363,023 | -0.29(-2.04%) |
Jan 13, 2016 | 15.23 | 15.70 | 14.12 | 14.12 | 236,821 | -1.19(-7.75%) |
Jan 12, 2016 | 16.28 | 16.42 | 14.37 | 15.31 | 275,767 | -0.90(-5.54%) |
Jan 11, 2016 | 17.07 | 17.43 | 15.88 | 16.20 | 150,406 | -0.83(-4.85%) |
Jan 08, 2016 | 17.28 | 17.86 | 16.82 | 17.03 | 186,135 | +0.18(+1.07%) |
Jan 07, 2016 | 18.04 | 18.14 | 16.71 | 16.85 | 309,224 | -1.47(-8.04%) |
Jan 06, 2016 | 18.50 | 18.68 | 17.86 | 18.32 | 131,877 | -0.32(-1.73%) |
Jan 05, 2016 | 18.97 | 19.08 | 18.43 | 18.65 | 159,302 | -0.22(-1.14%) |
Jan 04, 2016 | 19.51 | 19.76 | 18.38 | 18.86 | 188,805 | -0.97(-4.89%) |
Dec 31, 2015 | 18.72 | 19.83 | 19.83 | 19.83 | 250,373 | +1.19(+6.36%) |
Dec 30, 2015 | 18.86 | 19.04 | 18.40 | 18.65 | 209,436 | -0.11(-0.57%) |
Dec 29, 2015 | 19.44 | 19.76 | 18.50 | 18.76 | 199,473 | -0.65(-3.33%) |
Dec 28, 2015 | 19.73 | 19.73 | 18.94 | 19.40 | 169,978 | -0.29(-1.46%) |
Dec 24, 2015 | 19.83 | 19.69 | 19.69 | 19.69 | 71,054 | -0.14(-0.72%) |
Dec 23, 2015 | 18.68 | 19.87 | 18.68 | 19.83 | 248,419 | +1.22(+6.56%) |
Dec 22, 2015 | 18.18 | 19.01 | 18.16 | 18.61 | 229,727 | +0.32(+1.77%) |
Dec 21, 2015 | 18.54 | 18.61 | 18.04 | 18.29 | 231,014 | +0.14(+0.79%) |
Dec 18, 2015 | 18.07 | 18.90 | 17.76 | 18.14 | 385,331 | -0.04(-0.20%) |
Dec 17, 2015 | 20.59 | 20.80 | 16.64 | 18.18 | 532,097 | -2.48(-12.00%) |
Dec 16, 2015 | 20.09 | 20.77 | 19.94 | 20.66 | 100,982 | +0.54(+2.68%) |
Dec 15, 2015 | 19.80 | 20.34 | 19.80 | 20.12 | 109,128 | +0.29(+1.45%) |
Dec 14, 2015 | 20.70 | 21.06 | 19.40 | 19.83 | 217,222 | -0.86(-4.17%) |
Dec 11, 2015 | 21.27 | 21.27 | 20.41 | 20.70 | 178,996 | -0.86(-4.00%) |
Dec 10, 2015 | 22.10 | 22.64 | 21.56 | 21.56 | 131,043 | -0.68(-3.07%) |
Dec 09, 2015 | 21.06 | 22.64 | 21.06 | 22.24 | 132,653 | +1.33(+6.36%) |
Dec 08, 2015 | 20.84 | 21.13 | 20.16 | 20.91 | 119,366 | -0.18(-0.85%) |
Dec 07, 2015 | 21.45 | 21.56 | 20.23 | 21.09 | 300,844 | -0.57(-2.65%) |
Dec 04, 2015 | 22.10 | 22.10 | 21.56 | 21.67 | 105,381 | -0.07(-0.33%) |
Dec 03, 2015 | 21.99 | 22.10 | 21.27 | 21.74 | 131,100 | -0.18(-0.82%) |
Dec 02, 2015 | 22.67 | 22.67 | 21.38 | 21.92 | 277,600 | -0.75(-3.33%) |
Dec 01, 2015 | 22.64 | 23.00 | 22.42 | 22.67 | 84,287 | +0.04(+0.16%) |
Nov 30, 2015 | 22.60 | 23.25 | 22.51 | 22.64 | 81,672 | +0.14(+0.64%) |
Nov 27, 2015 | 22.31 | 22.64 | 22.24 | 22.49 | 31,293 | +0.07(+0.32%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 69,634 | -0.04(-0.16%) |
Nov 24, 2015 | 22.74 | 22.89 | 22.13 | 22.46 | 95,065 | -0.07(-0.32%) |
Nov 23, 2015 | 23.21 | 23.43 | 22.49 | 22.53 | 108,123 | -0.86(-3.69%) |
Nov 20, 2015 | 23.43 | 23.68 | 23.21 | 23.39 | 58,398 | -0.32(-1.36%) |
Nov 19, 2015 | 23.46 | 23.86 | 23.21 | 23.71 | 66,979 | +0.07(+0.30%) |
Nov 18, 2015 | 23.61 | 23.85 | 22.92 | 23.64 | 88,570 | +0.04(+0.15%) |
Nov 17, 2015 | 24.11 | 24.39 | 23.43 | 23.61 | 64,556 | -0.61(-2.52%) |
Nov 16, 2015 | 23.75 | 24.54 | 23.75 | 24.22 | 77,399 | +0.72(+3.06%) |
Nov 13, 2015 | 22.60 | 23.79 | 22.46 | 23.50 | 95,844 | +0.90(+3.97%) |
Nov 12, 2015 | 22.71 | 22.96 | 22.40 | 22.60 | 77,174 | -0.18(-0.79%) |
Nov 11, 2015 | 23.35 | 23.35 | 22.38 | 22.78 | 112,563 | -0.61(-2.61%) |
Nov 10, 2015 | 23.79 | 23.89 | 23.07 | 23.39 | 84,782 | -0.40(-1.66%) |
Nov 09, 2015 | 24.47 | 24.54 | 23.07 | 23.79 | 139,066 | -0.75(-3.07%) |
Nov 06, 2015 | 24.65 | 24.79 | 24.43 | 24.54 | 46,220 | -0.43(-1.73%) |
Nov 05, 2015 | 24.58 | 25.08 | 24.06 | 24.97 | 106,818 | +0.25(+1.02%) |
Nov 04, 2015 | 25.51 | 25.66 | 24.32 | 24.72 | 121,655 | -0.94(-3.66%) |
Nov 03, 2015 | 26.22 | 26.42 | 25.56 | 25.66 | 131,473 | -0.38(-1.47%) |