Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.00 | 19.60 | 18.00 | 19.20 | 26,443 | +1.20(+6.67%) |
Jan 28, 2016 | 18.60 | 18.95 | 17.70 | 18.00 | 19,383 | -0.30(-1.64%) |
Jan 27, 2016 | 18.50 | 19.70 | 18.10 | 18.30 | 27,993 | -0.10(-0.54%) |
Jan 26, 2016 | 18.40 | 18.90 | 17.80 | 18.40 | 24,216 | +0.10(+0.55%) |
Jan 25, 2016 | 18.90 | 19.00 | 17.10 | 18.30 | 27,076 | -0.80(-4.19%) |
Jan 22, 2016 | 21.00 | 22.50 | 19.00 | 19.10 | 66,599 | -1.90(-9.05%) |
Jan 21, 2016 | 18.90 | 23.20 | 17.64 | 21.00 | 187,729 | +3.60(+20.69%) |
Jan 20, 2016 | 13.30 | 18.60 | 13.00 | 17.40 | 93,075 | +4.20(+31.82%) |
Jan 19, 2016 | 13.30 | 13.90 | 13.15 | 13.20 | 34,037 | +0.05(+0.38%) |
Jan 15, 2016 | 13.50 | 13.15 | 13.15 | 13.15 | 52,450 | -0.65(-4.71%) |
Jan 14, 2016 | 13.90 | 14.30 | 13.10 | 13.80 | 43,264 | -0.10(-0.72%) |
Jan 13, 2016 | 15.00 | 15.00 | 13.80 | 13.90 | 47,960 | -0.70(-4.79%) |
Jan 12, 2016 | 15.50 | 16.00 | 14.10 | 14.60 | 59,456 | -0.40(-2.67%) |
Jan 11, 2016 | 15.10 | 17.80 | 14.60 | 15.00 | 129,490 | -0.30(-1.96%) |
Jan 08, 2016 | 15.50 | 16.50 | 15.10 | 15.30 | 59,100 | +0.30(+2.00%) |
Jan 07, 2016 | 17.10 | 17.30 | 14.85 | 15.00 | 229,632 | -4.20(-21.87%) |
Jan 06, 2016 | 20.30 | 20.30 | 19.20 | 19.20 | 31,497 | -0.60(-3.03%) |
Jan 05, 2016 | 20.60 | 20.60 | 19.50 | 19.80 | 18,662 | -0.80(-3.88%) |
Jan 04, 2016 | 20.10 | 21.30 | 19.60 | 20.60 | 29,694 | +0.50(+2.49%) |
Dec 31, 2015 | 20.00 | 20.10 | 20.10 | 20.10 | 74,760 | -0.60(-2.90%) |
Dec 30, 2015 | 20.60 | 22.20 | 20.60 | 20.70 | 54,391 | -0.50(-2.36%) |
Dec 29, 2015 | 23.40 | 24.00 | 21.20 | 21.20 | 52,452 | -2.00(-8.62%) |
Dec 28, 2015 | 24.00 | 25.00 | 23.10 | 23.20 | 30,943 | -1.50(-6.07%) |
Dec 24, 2015 | 25.20 | 24.70 | 24.70 | 24.70 | 38,260 | -0.10(-0.40%) |
Dec 23, 2015 | 22.10 | 25.50 | 22.10 | 24.80 | 55,977 | +2.40(+10.71%) |
Dec 22, 2015 | 22.40 | 22.90 | 22.10 | 22.40 | 25,368 | -0.20(-0.88%) |
Dec 21, 2015 | 23.30 | 23.40 | 21.20 | 22.60 | 51,862 | -0.20(-0.88%) |
Dec 18, 2015 | 20.10 | 23.00 | 19.80 | 22.80 | 83,351 | +2.50(+12.32%) |
Dec 17, 2015 | 20.40 | 20.85 | 19.40 | 20.30 | 49,558 | +0.10(+0.50%) |
Dec 16, 2015 | 19.80 | 20.50 | 19.10 | 20.20 | 38,371 | +0.80(+4.12%) |
Dec 15, 2015 | 17.20 | 19.60 | 17.20 | 19.40 | 66,950 | +2.10(+12.14%) |
Dec 14, 2015 | 18.00 | 18.30 | 17.00 | 17.30 | 37,896 | -0.90(-4.95%) |
Dec 11, 2015 | 18.60 | 19.00 | 18.20 | 18.20 | 19,291 | -0.80(-4.21%) |
Dec 10, 2015 | 19.10 | 19.70 | 18.70 | 19.00 | 20,870 | -0.10(-0.52%) |
Dec 09, 2015 | 18.30 | 19.80 | 18.20 | 19.10 | 36,882 | +0.80(+4.37%) |
Dec 08, 2015 | 18.00 | 19.20 | 18.00 | 18.30 | 36,088 | -0.30(-1.61%) |
Dec 07, 2015 | 20.60 | 20.70 | 18.10 | 18.60 | 56,457 | -2.00(-9.71%) |
Dec 04, 2015 | 21.80 | 22.16 | 20.60 | 20.60 | 44,387 | -1.40(-6.36%) |
Dec 03, 2015 | 22.90 | 23.00 | 21.60 | 22.00 | 36,597 | -0.60(-2.65%) |
Dec 02, 2015 | 22.70 | 23.60 | 22.50 | 22.60 | 28,007 | -0.40(-1.74%) |
Dec 01, 2015 | 24.20 | 24.40 | 22.50 | 23.00 | 43,767 | -1.60(-6.50%) |
Nov 30, 2015 | 25.80 | 26.00 | 24.20 | 24.60 | 54,465 | -1.40(-5.38%) |
Nov 27, 2015 | 26.00 | 26.40 | 25.70 | 26.00 | 8,502 | -0.10(-0.38%) |
Nov 25, 2015 | 25.10 | 26.10 | 26.10 | 26.10 | 21,550 | +0.80(+3.16%) |
Nov 24, 2015 | 25.00 | 25.70 | 25.00 | 25.30 | 19,928 | +0.00(+0.00%) |
Nov 23, 2015 | 25.00 | 25.90 | 25.00 | 25.30 | 36,274 | +0.10(+0.40%) |
Nov 20, 2015 | 26.50 | 26.90 | 25.00 | 25.20 | 35,940 | -1.50(-5.62%) |
Nov 19, 2015 | 27.30 | 27.70 | 26.30 | 26.70 | 20,421 | -0.40(-1.48%) |
Nov 18, 2015 | 26.90 | 27.70 | 26.50 | 27.10 | 25,841 | -0.10(-0.37%) |
Nov 17, 2015 | 27.10 | 28.70 | 27.00 | 27.20 | 29,506 | -0.40(-1.45%) |
Nov 16, 2015 | 27.30 | 28.00 | 26.50 | 27.60 | 40,697 | -0.90(-3.16%) |
Nov 13, 2015 | 29.40 | 30.00 | 28.10 | 28.50 | 30,908 | -0.90(-3.06%) |
Nov 12, 2015 | 29.90 | 30.20 | 28.80 | 29.40 | 24,044 | -0.90(-2.97%) |
Nov 11, 2015 | 30.20 | 32.30 | 28.70 | 30.30 | 89,402 | -3.30(-9.82%) |
Nov 10, 2015 | 34.40 | 34.80 | 33.00 | 33.60 | 20,735 | -0.80(-2.33%) |
Nov 09, 2015 | 36.10 | 36.40 | 33.20 | 34.40 | 21,161 | -1.70(-4.71%) |
Nov 06, 2015 | 32.40 | 36.30 | 32.40 | 36.10 | 78,448 | +3.90(+12.11%) |
Nov 05, 2015 | 33.50 | 33.50 | 31.52 | 32.20 | 21,336 | -1.30(-3.88%) |
Nov 04, 2015 | 33.80 | 34.59 | 33.00 | 33.50 | 10,812 | -0.30(-0.89%) |
Nov 03, 2015 | 33.60 | 35.00 | 33.20 | 33.80 | 38,059 | +0.70(+2.11%) |