Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.42 | 15.13 | 14.30 | 14.62 | 33,777 | +0.22(+1.53%) |
Jan 28, 2016 | 15.73 | 16.34 | 14.25 | 14.40 | 38,921 | -1.15(-7.40%) |
Jan 27, 2016 | 17.07 | 17.47 | 15.44 | 15.55 | 23,996 | -1.04(-6.27%) |
Jan 26, 2016 | 16.52 | 16.82 | 15.73 | 16.59 | 45,494 | -0.23(-1.37%) |
Jan 25, 2016 | 17.31 | 17.40 | 16.39 | 16.82 | 93,363 | +0.30(+1.82%) |
Jan 22, 2016 | 15.80 | 17.70 | 15.27 | 16.52 | 47,818 | +1.06(+6.86%) |
Jan 21, 2016 | 15.87 | 16.01 | 15.21 | 15.46 | 55,418 | -0.32(-2.03%) |
Jan 20, 2016 | 14.85 | 16.19 | 14.08 | 15.78 | 72,241 | +0.61(+4.02%) |
Jan 19, 2016 | 16.00 | 16.11 | 14.73 | 15.17 | 71,089 | -0.66(-4.17%) |
Jan 15, 2016 | 15.75 | 15.83 | 15.83 | 15.83 | 62,300 | -0.42(-2.58%) |
Jan 14, 2016 | 16.24 | 17.05 | 15.00 | 16.25 | 78,977 | +0.12(+0.74%) |
Jan 13, 2016 | 16.77 | 18.25 | 15.95 | 16.13 | 49,895 | -0.54(-3.24%) |
Jan 12, 2016 | 17.28 | 17.39 | 16.05 | 16.67 | 47,981 | -0.16(-0.95%) |
Jan 11, 2016 | 17.45 | 17.55 | 16.45 | 16.83 | 80,924 | -0.28(-1.64%) |
Jan 08, 2016 | 17.60 | 19.45 | 17.04 | 17.11 | 85,047 | -0.39(-2.23%) |
Jan 07, 2016 | 17.99 | 18.72 | 17.40 | 17.50 | 110,972 | -0.64(-3.53%) |
Jan 06, 2016 | 17.90 | 18.95 | 17.82 | 18.14 | 74,416 | +0.23(+1.28%) |
Jan 05, 2016 | 17.45 | 18.68 | 17.45 | 17.91 | 50,784 | -0.32(-1.76%) |
Jan 04, 2016 | 18.58 | 19.39 | 17.94 | 18.23 | 136,702 | -0.74(-3.90%) |
Dec 31, 2015 | 18.30 | 18.97 | 18.97 | 18.97 | 58,500 | +0.54(+2.93%) |
Dec 30, 2015 | 18.55 | 18.69 | 18.00 | 18.43 | 65,741 | -0.09(-0.49%) |
Dec 29, 2015 | 18.35 | 18.62 | 17.57 | 18.52 | 38,354 | +0.36(+1.98%) |
Dec 28, 2015 | 18.05 | 18.64 | 17.90 | 18.16 | 27,045 | +0.09(+0.50%) |
Dec 24, 2015 | 18.89 | 18.07 | 18.07 | 18.07 | 29,700 | -0.71(-3.78%) |
Dec 23, 2015 | 17.95 | 18.96 | 17.75 | 18.78 | 43,705 | +0.81(+4.51%) |
Dec 22, 2015 | 16.81 | 17.98 | 16.50 | 17.97 | 49,976 | +1.18(+7.03%) |
Dec 21, 2015 | 16.92 | 16.92 | 16.15 | 16.79 | 76,787 | -0.11(-0.65%) |
Dec 18, 2015 | 16.22 | 17.21 | 16.16 | 16.90 | 136,118 | +0.68(+4.19%) |
Dec 17, 2015 | 17.14 | 17.30 | 15.37 | 16.22 | 74,820 | -0.91(-5.31%) |
Dec 16, 2015 | 17.17 | 17.64 | 16.99 | 17.13 | 64,693 | +0.20(+1.18%) |
Dec 15, 2015 | 16.54 | 17.14 | 16.54 | 16.93 | 49,874 | +0.69(+4.25%) |
Dec 14, 2015 | 16.89 | 16.89 | 16.15 | 16.24 | 37,331 | -0.41(-2.46%) |
Dec 11, 2015 | 16.83 | 17.08 | 16.47 | 16.65 | 41,019 | -0.60(-3.48%) |
Dec 10, 2015 | 17.05 | 17.53 | 16.99 | 17.25 | 28,399 | +0.16(+0.94%) |
Dec 09, 2015 | 17.55 | 17.59 | 16.93 | 17.09 | 36,235 | -0.54(-3.06%) |
Dec 08, 2015 | 17.57 | 17.89 | 17.51 | 17.63 | 35,923 | -0.24(-1.34%) |
Dec 07, 2015 | 19.54 | 19.54 | 17.69 | 17.87 | 54,124 | -1.76(-8.97%) |
Dec 04, 2015 | 19.65 | 19.76 | 19.10 | 19.63 | 22,600 | +0.10(+0.51%) |
Dec 03, 2015 | 20.24 | 20.34 | 19.04 | 19.53 | 41,917 | -0.69(-3.41%) |
Dec 02, 2015 | 20.89 | 22.00 | 20.07 | 20.22 | 73,947 | -0.75(-3.58%) |
Dec 01, 2015 | 20.77 | 21.03 | 20.11 | 20.97 | 42,185 | +0.30(+1.45%) |
Nov 30, 2015 | 19.84 | 20.74 | 19.23 | 20.67 | 123,729 | +0.95(+4.82%) |
Nov 27, 2015 | 19.54 | 20.42 | 19.44 | 19.72 | 16,086 | +0.17(+0.87%) |
Nov 25, 2015 | 19.05 | 19.55 | 19.55 | 19.55 | 30,400 | +0.49(+2.57%) |
Nov 24, 2015 | 19.02 | 19.27 | 18.75 | 19.06 | 26,808 | -0.02(-0.10%) |
Nov 23, 2015 | 18.49 | 19.43 | 18.23 | 19.08 | 46,197 | +0.54(+2.91%) |
Nov 20, 2015 | 18.77 | 19.26 | 18.30 | 18.54 | 34,138 | -0.04(-0.22%) |
Nov 19, 2015 | 18.96 | 19.41 | 18.12 | 18.58 | 47,155 | -0.12(-0.64%) |
Nov 18, 2015 | 17.79 | 18.79 | 17.68 | 18.70 | 61,284 | +0.95(+5.35%) |
Nov 17, 2015 | 16.88 | 18.10 | 16.85 | 17.75 | 104,248 | +0.99(+5.91%) |
Nov 16, 2015 | 15.62 | 17.02 | 15.62 | 16.76 | 69,562 | +1.08(+6.89%) |
Nov 13, 2015 | 15.08 | 16.12 | 15.03 | 15.68 | 57,449 | +0.43(+2.82%) |
Nov 12, 2015 | 17.79 | 17.79 | 15.02 | 15.25 | 174,889 | -2.94(-16.16%) |
Nov 11, 2015 | 18.08 | 18.80 | 17.65 | 18.19 | 58,924 | +0.08(+0.44%) |
Nov 10, 2015 | 18.28 | 18.46 | 17.80 | 18.11 | 46,879 | -0.27(-1.47%) |
Nov 09, 2015 | 18.30 | 18.67 | 18.20 | 18.38 | 81,753 | +0.05(+0.27%) |
Nov 06, 2015 | 18.26 | 18.56 | 17.60 | 18.33 | 107,162 | -0.11(-0.60%) |
Nov 05, 2015 | 18.75 | 19.33 | 18.22 | 18.44 | 92,971 | -0.06(-0.32%) |
Nov 04, 2015 | 18.63 | 18.91 | 18.21 | 18.50 | 87,750 | -0.20(-1.07%) |
Nov 03, 2015 | 18.93 | 19.47 | 18.63 | 18.70 | 47,981 | -0.23(-1.22%) |