Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.38 | 17.10 | 16.28 | 17.06 | 290,242 | +0.91(+5.62%) |
Jan 28, 2016 | 16.88 | 16.92 | 16.08 | 16.16 | 275,991 | -0.44(-2.68%) |
Jan 27, 2016 | 16.43 | 16.73 | 16.18 | 16.60 | 257,901 | +0.04(+0.22%) |
Jan 26, 2016 | 16.23 | 17.01 | 16.23 | 16.56 | 331,445 | +0.36(+2.23%) |
Jan 25, 2016 | 16.08 | 16.38 | 15.89 | 16.20 | 198,626 | +0.11(+0.69%) |
Jan 22, 2016 | 16.16 | 16.40 | 15.94 | 16.09 | 335,363 | +0.19(+1.17%) |
Jan 21, 2016 | 15.67 | 16.21 | 15.46 | 15.90 | 570,746 | +0.57(+3.69%) |
Jan 20, 2016 | 15.21 | 15.51 | 14.59 | 15.34 | 671,261 | -0.42(-2.65%) |
Jan 19, 2016 | 14.70 | 16.07 | 14.37 | 15.76 | 1,894,502 | +1.66(+11.77%) |
Jan 15, 2016 | 15.09 | 14.10 | 14.10 | 14.10 | 711,009 | -1.46(-9.36%) |
Jan 14, 2016 | 15.54 | 15.74 | 15.07 | 15.55 | 403,767 | +0.01(+0.06%) |
Jan 13, 2016 | 16.14 | 16.22 | 15.36 | 15.54 | 518,496 | -0.57(-3.51%) |
Jan 12, 2016 | 15.94 | 16.34 | 15.85 | 16.11 | 500,864 | +0.26(+1.64%) |
Jan 11, 2016 | 14.69 | 16.24 | 14.69 | 15.85 | 690,138 | -0.50(-3.06%) |
Jan 08, 2016 | 16.59 | 17.20 | 15.47 | 16.35 | 750,487 | -0.23(-1.40%) |
Jan 07, 2016 | 17.15 | 17.51 | 16.41 | 16.58 | 387,206 | -0.98(-5.59%) |
Jan 06, 2016 | 18.14 | 18.31 | 17.17 | 17.56 | 1,124,926 | -0.89(-4.82%) |
Jan 05, 2016 | 20.05 | 20.34 | 18.43 | 18.45 | 557,828 | -1.70(-8.42%) |
Jan 04, 2016 | 20.34 | 20.50 | 20.04 | 20.15 | 577,092 | -0.41(-1.98%) |
Dec 31, 2015 | 20.58 | 20.56 | 20.56 | 20.56 | 247,288 | -0.03(-0.14%) |
Dec 30, 2015 | 20.85 | 21.04 | 20.52 | 20.59 | 324,786 | -0.32(-1.55%) |
Dec 29, 2015 | 20.67 | 21.01 | 20.48 | 20.91 | 157,889 | +0.34(+1.67%) |
Dec 28, 2015 | 20.46 | 20.63 | 20.04 | 20.57 | 397,044 | +0.00(+0.00%) |
Dec 24, 2015 | 20.50 | 20.57 | 20.57 | 20.57 | 48,659 | -0.02(-0.09%) |
Dec 23, 2015 | 20.45 | 20.81 | 20.40 | 20.59 | 145,589 | +0.23(+1.14%) |
Dec 22, 2015 | 20.70 | 21.23 | 20.19 | 20.35 | 247,036 | -0.23(-1.13%) |
Dec 21, 2015 | 20.39 | 21.10 | 19.83 | 20.59 | 524,148 | +0.95(+4.81%) |
Dec 18, 2015 | 20.04 | 20.66 | 19.42 | 19.64 | 644,201 | -0.65(-3.20%) |
Dec 17, 2015 | 20.67 | 20.81 | 20.29 | 20.29 | 463,090 | -0.66(-3.14%) |
Dec 16, 2015 | 20.15 | 21.14 | 20.09 | 20.95 | 491,606 | +1.03(+5.17%) |
Dec 15, 2015 | 20.37 | 20.64 | 19.79 | 19.92 | 819,086 | -0.46(-2.27%) |
Dec 14, 2015 | 20.39 | 20.53 | 20.11 | 20.38 | 332,698 | +0.17(+0.83%) |
Dec 11, 2015 | 19.92 | 20.46 | 19.89 | 20.21 | 334,104 | +0.03(+0.14%) |
Dec 10, 2015 | 19.70 | 20.47 | 19.57 | 20.19 | 268,009 | +0.49(+2.49%) |
Dec 09, 2015 | 19.63 | 19.99 | 19.46 | 19.70 | 333,249 | -0.02(-0.09%) |
Dec 08, 2015 | 19.61 | 19.86 | 19.47 | 19.71 | 285,183 | -0.24(-1.21%) |
Dec 07, 2015 | 19.78 | 20.18 | 19.36 | 19.96 | 280,507 | -0.05(-0.23%) |
Dec 04, 2015 | 19.38 | 20.00 | 19.20 | 20.00 | 575,842 | +0.61(+3.16%) |
Dec 03, 2015 | 19.15 | 19.79 | 19.02 | 19.39 | 824,029 | +0.38(+2.00%) |
Dec 02, 2015 | 19.23 | 19.55 | 18.93 | 19.01 | 264,836 | -0.23(-1.20%) |
Dec 01, 2015 | 19.17 | 19.33 | 18.82 | 19.24 | 398,426 | +0.16(+0.83%) |
Nov 30, 2015 | 18.56 | 19.14 | 18.50 | 19.08 | 405,153 | +0.52(+2.80%) |
Nov 27, 2015 | 18.65 | 18.81 | 18.43 | 18.56 | 211,854 | -0.12(-0.64%) |
Nov 25, 2015 | 17.99 | 18.69 | 18.69 | 18.69 | 247,504 | +0.74(+4.13%) |
Nov 24, 2015 | 17.85 | 18.18 | 17.85 | 17.94 | 123,043 | -0.06(-0.31%) |
Nov 23, 2015 | 18.36 | 18.49 | 17.97 | 18.00 | 242,581 | -0.41(-2.22%) |
Nov 20, 2015 | 18.67 | 18.68 | 18.32 | 18.41 | 164,463 | -0.13(-0.70%) |
Nov 19, 2015 | 18.57 | 18.86 | 18.44 | 18.54 | 400,400 | +0.01(+0.05%) |
Nov 18, 2015 | 18.35 | 18.63 | 18.09 | 18.53 | 169,354 | +0.15(+0.81%) |
Nov 17, 2015 | 18.48 | 18.80 | 18.23 | 18.38 | 370,167 | -0.04(-0.20%) |
Nov 16, 2015 | 18.55 | 18.55 | 17.86 | 18.42 | 351,356 | +0.00(+0.00%) |
Nov 13, 2015 | 18.72 | 19.29 | 17.90 | 18.42 | 414,182 | -0.77(-4.01%) |
Nov 12, 2015 | 19.24 | 19.77 | 18.89 | 19.19 | 244,290 | +0.02(+0.10%) |
Nov 11, 2015 | 19.80 | 19.80 | 19.07 | 19.17 | 236,793 | -0.57(-2.87%) |
Nov 10, 2015 | 19.80 | 20.28 | 19.56 | 19.73 | 194,956 | -0.11(-0.56%) |
Nov 09, 2015 | 19.82 | 19.91 | 19.51 | 19.84 | 218,039 | -0.11(-0.56%) |
Nov 06, 2015 | 19.46 | 20.37 | 19.45 | 19.96 | 177,430 | +0.17(+0.84%) |
Nov 05, 2015 | 19.70 | 20.01 | 19.52 | 19.79 | 158,016 | -0.02(-0.09%) |
Nov 04, 2015 | 20.03 | 20.07 | 19.67 | 19.81 | 91,451 | -0.07(-0.37%) |
Nov 03, 2015 | 20.11 | 20.29 | 19.83 | 19.88 | 153,008 | -0.14(-0.69%) |