Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.71 | 15.03 | 14.66 | 14.94 | 398,195 | +0.34(+2.33%) |
Jan 28, 2016 | 15.00 | 15.19 | 14.39 | 14.60 | 268,502 | -0.20(-1.35%) |
Jan 27, 2016 | 14.87 | 15.03 | 14.47 | 14.80 | 288,093 | -0.15(-1.00%) |
Jan 26, 2016 | 14.27 | 15.04 | 14.05 | 14.95 | 283,969 | +0.80(+5.65%) |
Jan 25, 2016 | 14.55 | 14.75 | 14.09 | 14.15 | 253,010 | -0.54(-3.68%) |
Jan 22, 2016 | 14.78 | 15.13 | 14.51 | 14.69 | 376,983 | +0.26(+1.80%) |
Jan 21, 2016 | 14.47 | 14.83 | 14.11 | 14.43 | 390,692 | +0.02(+0.14%) |
Jan 20, 2016 | 13.49 | 14.56 | 13.09 | 14.41 | 584,255 | +0.42(+3.00%) |
Jan 19, 2016 | 14.58 | 14.60 | 13.64 | 13.99 | 510,380 | -0.02(-0.14%) |
Jan 15, 2016 | 13.67 | 14.01 | 14.01 | 14.01 | 599,600 | -0.25(-1.75%) |
Jan 14, 2016 | 13.47 | 14.47 | 13.31 | 14.26 | 461,178 | +0.93(+6.98%) |
Jan 13, 2016 | 14.01 | 14.36 | 13.26 | 13.33 | 300,631 | -0.49(-3.55%) |
Jan 12, 2016 | 14.02 | 14.25 | 13.30 | 13.82 | 502,925 | +0.27(+1.99%) |
Jan 11, 2016 | 14.76 | 14.87 | 13.39 | 13.55 | 785,618 | -1.07(-7.32%) |
Jan 08, 2016 | 14.50 | 15.00 | 14.22 | 14.62 | 544,321 | +0.40(+2.81%) |
Jan 07, 2016 | 14.82 | 14.87 | 14.03 | 14.22 | 721,932 | -0.94(-6.20%) |
Jan 06, 2016 | 15.27 | 15.41 | 14.88 | 15.16 | 414,572 | -0.37(-2.38%) |
Jan 05, 2016 | 15.88 | 16.19 | 15.36 | 15.53 | 398,208 | -0.31(-1.96%) |
Jan 04, 2016 | 15.31 | 16.07 | 15.21 | 15.84 | 342,085 | +0.10(+0.64%) |
Dec 31, 2015 | 15.60 | 15.74 | 15.74 | 15.74 | 351,100 | +0.10(+0.64%) |
Dec 30, 2015 | 16.26 | 16.44 | 15.43 | 15.64 | 644,618 | -0.79(-4.81%) |
Dec 29, 2015 | 16.33 | 16.59 | 15.97 | 16.43 | 323,248 | +0.27(+1.67%) |
Dec 28, 2015 | 16.33 | 16.69 | 16.04 | 16.16 | 318,229 | -0.44(-2.65%) |
Dec 24, 2015 | 16.52 | 16.60 | 16.60 | 16.60 | 162,800 | +0.07(+0.42%) |
Dec 23, 2015 | 15.80 | 16.60 | 15.75 | 16.53 | 444,978 | +0.87(+5.56%) |
Dec 22, 2015 | 15.59 | 16.00 | 15.41 | 15.66 | 330,158 | +0.09(+0.58%) |
Dec 21, 2015 | 15.83 | 16.08 | 15.48 | 15.57 | 266,710 | -0.11(-0.70%) |
Dec 18, 2015 | 16.09 | 16.64 | 15.62 | 15.68 | 480,933 | -0.60(-3.69%) |
Dec 17, 2015 | 16.32 | 16.70 | 16.25 | 16.28 | 342,607 | +0.02(+0.12%) |
Dec 16, 2015 | 15.58 | 16.42 | 15.50 | 16.26 | 404,123 | +0.81(+5.24%) |
Dec 15, 2015 | 15.29 | 15.56 | 15.01 | 15.45 | 407,235 | +0.30(+1.98%) |
Dec 14, 2015 | 15.72 | 15.80 | 14.78 | 15.15 | 475,352 | -0.61(-3.87%) |
Dec 11, 2015 | 15.84 | 15.96 | 15.59 | 15.76 | 254,651 | -0.40(-2.48%) |
Dec 10, 2015 | 15.87 | 16.40 | 15.77 | 16.16 | 393,332 | +0.13(+0.81%) |
Dec 09, 2015 | 16.26 | 16.88 | 15.72 | 16.03 | 531,255 | -0.27(-1.66%) |
Dec 08, 2015 | 16.60 | 16.79 | 16.21 | 16.30 | 376,601 | -0.61(-3.61%) |
Dec 07, 2015 | 17.05 | 17.28 | 16.60 | 16.91 | 369,193 | -0.44(-2.54%) |
Dec 04, 2015 | 17.24 | 17.56 | 17.03 | 17.35 | 262,951 | +0.27(+1.58%) |
Dec 03, 2015 | 17.19 | 17.54 | 16.81 | 17.08 | 306,300 | +0.03(+0.18%) |
Dec 02, 2015 | 17.02 | 17.28 | 16.90 | 17.05 | 322,331 | -0.07(-0.41%) |
Dec 01, 2015 | 17.47 | 17.50 | 17.04 | 17.12 | 301,616 | -0.21(-1.21%) |
Nov 30, 2015 | 17.59 | 17.87 | 17.25 | 17.33 | 385,547 | -0.15(-0.86%) |
Nov 27, 2015 | 17.83 | 17.85 | 17.32 | 17.48 | 183,913 | -0.37(-2.07%) |
Nov 25, 2015 | 17.78 | 17.85 | 17.85 | 17.85 | 388,100 | +0.16(+0.90%) |
Nov 24, 2015 | 16.58 | 17.97 | 16.58 | 17.69 | 824,339 | +1.06(+6.37%) |
Nov 23, 2015 | 16.50 | 16.96 | 16.47 | 16.63 | 269,909 | +0.10(+0.60%) |
Nov 20, 2015 | 16.35 | 16.65 | 16.21 | 16.53 | 294,135 | +0.32(+1.97%) |
Nov 19, 2015 | 16.35 | 16.81 | 16.02 | 16.21 | 349,506 | -0.09(-0.55%) |
Nov 18, 2015 | 16.29 | 16.65 | 15.96 | 16.30 | 439,251 | +0.02(+0.12%) |
Nov 17, 2015 | 16.67 | 17.52 | 16.11 | 16.28 | 1,001,676 | -0.29(-1.75%) |
Nov 16, 2015 | 14.37 | 16.70 | 14.16 | 16.57 | 1,211,147 | +2.36(+16.61%) |
Nov 13, 2015 | 15.03 | 15.05 | 14.06 | 14.21 | 1,037,148 | -0.84(-5.58%) |
Nov 12, 2015 | 15.50 | 15.95 | 15.00 | 15.05 | 1,042,829 | -0.76(-4.81%) |
Nov 11, 2015 | 17.01 | 17.01 | 15.75 | 15.81 | 717,684 | -0.92(-5.50%) |
Nov 10, 2015 | 17.51 | 17.61 | 16.39 | 16.73 | 1,111,154 | -0.96(-5.43%) |
Nov 09, 2015 | 19.32 | 19.32 | 17.46 | 17.69 | 1,668,254 | -1.51(-7.86%) |
Nov 06, 2015 | 19.81 | 19.98 | 18.00 | 19.20 | 4,345,672 | -5.88(-23.44%) |
Nov 05, 2015 | 25.42 | 25.52 | 24.50 | 25.08 | 446,000 | -0.15(-0.59%) |
Nov 04, 2015 | 25.51 | 25.59 | 25.00 | 25.23 | 179,834 | -0.16(-0.63%) |
Nov 03, 2015 | 25.48 | 25.94 | 25.15 | 25.39 | 258,761 | -0.02(-0.08%) |