Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.15 | 15.60 | 14.55 | 15.45 | 6,437 | +0.45(+3.00%) |
Jan 28, 2016 | 15.60 | 15.60 | 15.00 | 15.00 | 4,994 | -0.90(-5.66%) |
Jan 27, 2016 | 16.05 | 16.20 | 15.45 | 15.90 | 3,507 | -0.45(-2.75%) |
Jan 26, 2016 | 15.90 | 16.50 | 14.70 | 16.35 | 5,867 | +0.60(+3.81%) |
Jan 25, 2016 | 15.15 | 16.20 | 15.15 | 15.75 | 8,994 | +0.30(+1.94%) |
Jan 22, 2016 | 14.40 | 15.75 | 14.25 | 15.45 | 7,799 | +1.05(+7.30%) |
Jan 21, 2016 | 14.85 | 14.85 | 13.52 | 14.40 | 5,454 | +0.28(+2.01%) |
Jan 20, 2016 | 13.20 | 14.17 | 12.75 | 14.12 | 15,934 | -0.13(-0.95%) |
Jan 19, 2016 | 14.10 | 15.60 | 13.50 | 14.25 | 15,005 | -0.20(-1.41%) |
Jan 15, 2016 | 15.15 | 14.45 | 14.45 | 14.45 | 17,413 | -0.70(-4.59%) |
Jan 14, 2016 | 15.60 | 15.75 | 15.00 | 15.15 | 14,705 | -0.75(-4.72%) |
Jan 13, 2016 | 16.50 | 16.71 | 15.00 | 15.90 | 30,642 | -0.45(-2.75%) |
Jan 12, 2016 | 18.00 | 19.05 | 15.30 | 16.35 | 121,138 | +0.90(+5.83%) |
Jan 11, 2016 | 16.95 | 17.55 | 15.27 | 15.45 | 25,850 | -1.35(-8.04%) |
Jan 08, 2016 | 16.65 | 17.55 | 15.90 | 16.80 | 19,323 | +0.30(+1.82%) |
Jan 07, 2016 | 17.40 | 17.70 | 16.50 | 16.50 | 16,216 | -1.20(-6.78%) |
Jan 06, 2016 | 18.45 | 18.45 | 17.70 | 17.70 | 12,336 | -0.75(-4.07%) |
Jan 05, 2016 | 19.35 | 19.35 | 18.45 | 18.45 | 10,551 | -1.05(-5.38%) |
Jan 04, 2016 | 18.90 | 19.50 | 18.30 | 19.50 | 10,216 | +0.00(+0.00%) |
Dec 31, 2015 | 18.75 | 19.50 | 19.50 | 19.50 | 13,220 | +0.15(+0.78%) |
Dec 30, 2015 | 18.75 | 19.50 | 18.75 | 19.35 | 17,643 | +0.60(+3.20%) |
Dec 29, 2015 | 19.35 | 19.50 | 18.75 | 18.75 | 19,570 | -0.60(-3.10%) |
Dec 28, 2015 | 19.65 | 20.10 | 19.35 | 19.35 | 11,332 | -0.90(-4.44%) |
Dec 24, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 8,126 | -0.15(-0.74%) |
Dec 23, 2015 | 19.95 | 20.70 | 19.95 | 20.40 | 3,086 | +0.30(+1.49%) |
Dec 22, 2015 | 19.80 | 21.00 | 19.65 | 20.10 | 7,313 | -0.15(-0.74%) |
Dec 21, 2015 | 20.55 | 20.70 | 19.80 | 20.25 | 6,903 | +0.30(+1.50%) |
Dec 18, 2015 | 19.65 | 20.40 | 19.50 | 19.95 | 7,790 | +0.30(+1.53%) |
Dec 17, 2015 | 19.65 | 21.00 | 19.65 | 19.65 | 7,053 | -0.45(-2.24%) |
Dec 16, 2015 | 19.65 | 20.40 | 19.50 | 20.10 | 6,514 | +0.90(+4.69%) |
Dec 15, 2015 | 19.50 | 19.65 | 18.90 | 19.20 | 3,597 | +0.30(+1.59%) |
Dec 14, 2015 | 19.35 | 20.10 | 18.90 | 18.90 | 8,039 | -0.60(-3.08%) |
Dec 11, 2015 | 19.80 | 20.55 | 19.20 | 19.50 | 8,901 | -0.60(-2.99%) |
Dec 10, 2015 | 20.25 | 20.55 | 19.50 | 20.10 | 9,172 | +0.30(+1.52%) |
Dec 09, 2015 | 20.85 | 21.15 | 19.73 | 19.80 | 16,488 | -1.35(-6.38%) |
Dec 08, 2015 | 21.45 | 21.68 | 20.55 | 21.15 | 9,039 | -0.75(-3.42%) |
Dec 07, 2015 | 22.50 | 22.50 | 21.30 | 21.90 | 13,679 | -0.90(-3.95%) |
Dec 04, 2015 | 23.55 | 23.55 | 21.90 | 22.80 | 10,462 | -0.30(-1.30%) |
Dec 03, 2015 | 24.45 | 24.45 | 21.45 | 23.10 | 16,870 | -1.20(-4.94%) |
Dec 02, 2015 | 22.80 | 24.45 | 22.67 | 24.30 | 31,984 | +2.10(+9.46%) |
Dec 01, 2015 | 21.75 | 22.20 | 20.55 | 22.20 | 35,810 | +2.25(+11.28%) |
Nov 30, 2015 | 21.00 | 21.00 | 19.65 | 19.95 | 15,284 | -0.90(-4.32%) |
Nov 27, 2015 | 19.95 | 24.00 | 19.20 | 20.85 | 16,628 | +1.20(+6.11%) |
Nov 25, 2015 | 19.50 | 19.65 | 19.65 | 19.65 | 19,673 | +0.60(+3.15%) |
Nov 24, 2015 | 19.80 | 19.80 | 18.86 | 19.05 | 7,139 | -0.45(-2.31%) |
Nov 23, 2015 | 19.05 | 19.65 | 18.00 | 19.50 | 15,465 | +0.82(+4.42%) |
Nov 20, 2015 | 18.60 | 19.05 | 17.70 | 18.68 | 21,741 | -0.22(-1.19%) |
Nov 19, 2015 | 19.35 | 19.35 | 18.45 | 18.90 | 18,992 | -0.30(-1.56%) |
Nov 18, 2015 | 18.75 | 19.65 | 18.60 | 19.20 | 9,801 | +0.60(+3.23%) |
Nov 17, 2015 | 19.65 | 19.77 | 18.45 | 18.60 | 13,012 | -0.75(-3.88%) |
Nov 16, 2015 | 19.50 | 20.40 | 19.05 | 19.35 | 9,176 | -0.15(-0.77%) |
Nov 13, 2015 | 19.50 | 19.95 | 18.90 | 19.50 | 3,972 | +0.00(+0.00%) |
Nov 12, 2015 | 19.05 | 19.80 | 19.05 | 19.50 | 5,689 | +0.00(+0.00%) |
Nov 11, 2015 | 19.80 | 19.95 | 19.20 | 19.50 | 6,826 | -0.45(-2.26%) |
Nov 10, 2015 | 20.40 | 20.70 | 19.65 | 19.95 | 13,467 | -0.90(-4.32%) |
Nov 09, 2015 | 21.00 | 21.30 | 19.95 | 20.85 | 11,981 | +0.00(+0.00%) |
Nov 06, 2015 | 22.80 | 22.80 | 20.25 | 20.85 | 28,063 | -0.90(-4.14%) |
Nov 05, 2015 | 21.75 | 25.95 | 21.15 | 21.75 | 100,257 | +1.20(+5.84%) |
Nov 04, 2015 | 21.60 | 22.50 | 20.10 | 20.55 | 9,593 | -0.90(-4.20%) |
Nov 03, 2015 | 20.70 | 21.90 | 20.55 | 21.45 | 7,699 | +0.90(+4.38%) |