Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.31 | 13.63 | 13.13 | 13.63 | 850,935 | +0.31(+2.35%) |
Jan 28, 2016 | 12.78 | 13.37 | 12.72 | 13.32 | 376,019 | +0.78(+6.24%) |
Jan 27, 2016 | 12.78 | 12.80 | 12.19 | 12.54 | 303,618 | -0.23(-1.77%) |
Jan 26, 2016 | 12.86 | 13.08 | 12.37 | 12.76 | 381,888 | -0.01(-0.04%) |
Jan 25, 2016 | 13.44 | 13.44 | 12.59 | 12.77 | 399,723 | -0.38(-2.86%) |
Jan 22, 2016 | 12.64 | 13.24 | 12.61 | 13.15 | 441,097 | +0.91(+7.40%) |
Jan 21, 2016 | 11.58 | 12.52 | 11.58 | 12.24 | 553,893 | +0.22(+1.80%) |
Jan 20, 2016 | 12.16 | 12.47 | 11.18 | 12.02 | 694,020 | -0.39(-3.11%) |
Jan 19, 2016 | 12.92 | 12.94 | 12.14 | 12.41 | 476,291 | -0.26(-2.03%) |
Jan 15, 2016 | 13.27 | 12.67 | 12.67 | 12.67 | 339,028 | -0.85(-6.32%) |
Jan 14, 2016 | 12.87 | 13.71 | 12.70 | 13.52 | 569,461 | +0.65(+5.04%) |
Jan 13, 2016 | 14.08 | 14.27 | 12.87 | 12.87 | 438,581 | -1.25(-8.82%) |
Jan 12, 2016 | 14.67 | 14.87 | 13.66 | 14.12 | 758,134 | -0.51(-3.48%) |
Jan 11, 2016 | 15.05 | 15.05 | 14.31 | 14.63 | 361,399 | -0.36(-2.37%) |
Jan 08, 2016 | 14.97 | 15.13 | 14.63 | 14.98 | 418,645 | +0.19(+1.29%) |
Jan 07, 2016 | 15.12 | 15.28 | 14.72 | 14.79 | 236,888 | -0.53(-3.46%) |
Jan 06, 2016 | 15.79 | 15.84 | 15.25 | 15.32 | 200,676 | -0.71(-4.40%) |
Jan 05, 2016 | 15.84 | 16.26 | 15.19 | 16.03 | 374,241 | +0.17(+1.10%) |
Jan 04, 2016 | 15.97 | 16.12 | 15.33 | 15.85 | 222,649 | -0.17(-1.09%) |
Dec 31, 2015 | 15.13 | 16.03 | 16.03 | 16.03 | 201,474 | +0.69(+4.50%) |
Dec 30, 2015 | 15.22 | 15.52 | 15.01 | 15.34 | 175,830 | -0.06(-0.37%) |
Dec 29, 2015 | 15.39 | 15.56 | 14.97 | 15.39 | 276,758 | +0.05(+0.30%) |
Dec 28, 2015 | 15.90 | 15.90 | 15.24 | 15.35 | 317,818 | -0.63(-3.93%) |
Dec 24, 2015 | 15.93 | 15.98 | 15.98 | 15.98 | 87,817 | +0.05(+0.29%) |
Dec 23, 2015 | 15.90 | 15.97 | 15.70 | 15.93 | 296,134 | +0.28(+1.81%) |
Dec 22, 2015 | 15.34 | 16.02 | 15.33 | 15.65 | 431,264 | +0.27(+1.74%) |
Dec 21, 2015 | 15.52 | 15.65 | 15.01 | 15.38 | 239,387 | -0.16(-1.03%) |
Dec 18, 2015 | 15.66 | 15.99 | 15.30 | 15.54 | 411,441 | -0.08(-0.53%) |
Dec 17, 2015 | 16.14 | 16.41 | 15.60 | 15.62 | 282,509 | -0.55(-3.41%) |
Dec 16, 2015 | 15.52 | 16.80 | 14.96 | 16.17 | 412,368 | +0.82(+5.37%) |
Dec 15, 2015 | 14.93 | 15.72 | 14.93 | 15.35 | 326,755 | +0.47(+3.15%) |
Dec 14, 2015 | 15.50 | 15.63 | 14.86 | 14.88 | 413,149 | -0.65(-4.21%) |
Dec 11, 2015 | 15.66 | 15.96 | 15.47 | 15.53 | 368,096 | -0.34(-2.17%) |
Dec 10, 2015 | 16.18 | 16.79 | 15.85 | 15.88 | 364,909 | -0.38(-2.34%) |
Dec 09, 2015 | 15.08 | 16.33 | 15.08 | 16.26 | 510,904 | +1.12(+7.41%) |
Dec 08, 2015 | 14.54 | 15.77 | 13.77 | 15.14 | 706,612 | +0.38(+2.58%) |
Dec 07, 2015 | 15.44 | 15.44 | 14.27 | 14.76 | 620,011 | -0.78(-5.00%) |
Dec 04, 2015 | 16.01 | 16.04 | 15.53 | 15.53 | 396,300 | -0.51(-3.18%) |
Dec 03, 2015 | 16.33 | 16.43 | 15.91 | 16.04 | 359,522 | -0.33(-2.01%) |
Dec 02, 2015 | 16.63 | 16.64 | 16.08 | 16.37 | 382,146 | -0.36(-2.12%) |
Dec 01, 2015 | 17.19 | 17.24 | 16.73 | 16.73 | 141,436 | -0.42(-2.43%) |
Nov 30, 2015 | 17.24 | 17.30 | 17.02 | 17.14 | 119,668 | +0.03(+0.18%) |
Nov 27, 2015 | 17.09 | 17.16 | 16.96 | 17.11 | 24,730 | +0.03(+0.15%) |
Nov 25, 2015 | 17.01 | 17.09 | 17.09 | 17.09 | 149,794 | +0.13(+0.79%) |
Nov 24, 2015 | 16.87 | 17.16 | 16.79 | 16.95 | 146,658 | +0.19(+1.11%) |
Nov 23, 2015 | 16.93 | 17.09 | 16.58 | 16.77 | 228,711 | -0.16(-0.94%) |
Nov 20, 2015 | 16.90 | 16.96 | 16.60 | 16.93 | 244,623 | +0.09(+0.55%) |
Nov 19, 2015 | 16.83 | 16.89 | 16.49 | 16.84 | 387,604 | +0.06(+0.37%) |
Nov 18, 2015 | 16.96 | 17.12 | 16.71 | 16.77 | 222,865 | -0.18(-1.03%) |
Nov 17, 2015 | 17.17 | 17.18 | 16.82 | 16.95 | 445,429 | -0.22(-1.26%) |
Nov 16, 2015 | 17.10 | 17.30 | 16.66 | 17.17 | 459,346 | +0.08(+0.48%) |
Nov 13, 2015 | 17.17 | 17.21 | 16.87 | 17.08 | 390,388 | +0.05(+0.27%) |
Nov 12, 2015 | 17.22 | 17.26 | 16.94 | 17.04 | 268,744 | -0.21(-1.19%) |
Nov 11, 2015 | 17.55 | 17.55 | 17.07 | 17.24 | 218,165 | -0.24(-1.38%) |
Nov 10, 2015 | 17.40 | 17.70 | 17.39 | 17.48 | 272,008 | -0.04(-0.21%) |
Nov 09, 2015 | 17.78 | 17.87 | 17.51 | 17.52 | 210,817 | -0.17(-0.99%) |
Nov 06, 2015 | 17.81 | 17.81 | 17.50 | 17.70 | 77,916 | -0.16(-0.92%) |
Nov 05, 2015 | 17.83 | 17.89 | 17.51 | 17.86 | 268,681 | +0.01(+0.03%) |
Nov 04, 2015 | 18.10 | 18.16 | 17.60 | 17.86 | 210,011 | -0.20(-1.11%) |
Nov 03, 2015 | 18.18 | 18.28 | 17.90 | 18.06 | 282,379 | -0.13(-0.74%) |