Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.92 | 16.30 | 15.90 | 16.21 | 853,878 | +0.43(+2.72%) |
Jan 28, 2016 | 16.15 | 16.25 | 15.49 | 15.78 | 272,908 | +0.08(+0.51%) |
Jan 27, 2016 | 15.90 | 16.30 | 15.54 | 15.70 | 289,956 | -0.31(-1.94%) |
Jan 26, 2016 | 15.59 | 16.02 | 15.30 | 16.01 | 305,910 | +0.79(+5.19%) |
Jan 25, 2016 | 15.41 | 15.67 | 15.02 | 15.22 | 560,561 | -0.64(-4.04%) |
Jan 22, 2016 | 16.01 | 16.55 | 15.69 | 15.86 | 471,831 | +0.46(+2.99%) |
Jan 21, 2016 | 14.21 | 15.59 | 14.15 | 15.40 | 604,929 | +1.15(+8.07%) |
Jan 20, 2016 | 14.00 | 14.64 | 13.27 | 14.25 | 788,826 | -0.27(-1.86%) |
Jan 19, 2016 | 14.97 | 15.31 | 14.09 | 14.52 | 591,755 | -0.25(-1.69%) |
Jan 15, 2016 | 15.02 | 14.77 | 14.77 | 14.77 | 383,900 | -0.93(-5.92%) |
Jan 14, 2016 | 15.11 | 15.93 | 14.54 | 15.70 | 493,162 | +0.98(+6.66%) |
Jan 13, 2016 | 15.58 | 15.95 | 14.60 | 14.72 | 531,869 | -0.51(-3.35%) |
Jan 12, 2016 | 15.51 | 16.01 | 14.50 | 15.23 | 506,300 | +0.14(+0.93%) |
Jan 11, 2016 | 15.48 | 15.99 | 14.59 | 15.09 | 458,803 | -0.26(-1.69%) |
Jan 08, 2016 | 16.00 | 16.27 | 15.28 | 15.35 | 493,052 | -0.53(-3.34%) |
Jan 07, 2016 | 15.63 | 16.07 | 15.45 | 15.88 | 504,161 | -0.24(-1.49%) |
Jan 06, 2016 | 16.65 | 17.12 | 15.99 | 16.12 | 526,865 | -1.13(-6.55%) |
Jan 05, 2016 | 17.68 | 17.83 | 16.78 | 17.25 | 306,979 | -0.47(-2.65%) |
Jan 04, 2016 | 17.85 | 18.00 | 17.04 | 17.72 | 450,856 | -0.24(-1.34%) |
Dec 31, 2015 | 18.07 | 17.96 | 17.96 | 17.96 | 320,100 | -0.23(-1.26%) |
Dec 30, 2015 | 18.19 | 18.49 | 17.99 | 18.19 | 293,292 | -0.15(-0.82%) |
Dec 29, 2015 | 18.52 | 18.52 | 17.80 | 18.34 | 563,835 | +0.27(+1.49%) |
Dec 28, 2015 | 19.21 | 19.29 | 18.00 | 18.07 | 296,667 | -1.44(-7.38%) |
Dec 24, 2015 | 19.18 | 19.51 | 19.51 | 19.51 | 233,800 | +0.31(+1.61%) |
Dec 23, 2015 | 18.26 | 19.22 | 18.11 | 19.20 | 527,658 | +1.30(+7.26%) |
Dec 22, 2015 | 17.93 | 18.17 | 17.78 | 17.90 | 411,231 | -0.01(-0.06%) |
Dec 21, 2015 | 17.91 | 18.44 | 17.60 | 17.91 | 322,214 | +0.07(+0.39%) |
Dec 18, 2015 | 17.44 | 18.23 | 17.39 | 17.84 | 541,750 | +0.40(+2.29%) |
Dec 17, 2015 | 18.11 | 18.25 | 17.12 | 17.44 | 372,692 | -0.72(-3.96%) |
Dec 16, 2015 | 17.80 | 18.45 | 17.70 | 18.16 | 333,151 | +0.38(+2.14%) |
Dec 15, 2015 | 18.20 | 18.47 | 17.45 | 17.78 | 391,599 | -0.17(-0.95%) |
Dec 14, 2015 | 18.46 | 18.70 | 17.62 | 17.95 | 467,792 | -0.60(-3.23%) |
Dec 11, 2015 | 18.38 | 18.65 | 18.01 | 18.55 | 633,648 | -0.17(-0.91%) |
Dec 10, 2015 | 18.34 | 18.94 | 18.21 | 18.72 | 278,458 | +0.31(+1.68%) |
Dec 09, 2015 | 17.91 | 18.98 | 17.35 | 18.41 | 328,596 | +0.60(+3.37%) |
Dec 08, 2015 | 18.62 | 18.64 | 17.44 | 17.81 | 757,797 | -1.34(-7.00%) |
Dec 07, 2015 | 19.52 | 19.57 | 18.87 | 19.15 | 722,144 | -0.78(-3.91%) |
Dec 04, 2015 | 20.08 | 20.22 | 19.35 | 19.93 | 635,876 | -0.38(-1.87%) |
Dec 03, 2015 | 21.29 | 21.32 | 20.12 | 20.31 | 513,668 | -0.67(-3.19%) |
Dec 02, 2015 | 22.37 | 22.90 | 20.65 | 20.98 | 535,933 | -1.55(-6.88%) |
Dec 01, 2015 | 21.25 | 22.65 | 20.51 | 22.53 | 528,874 | +1.20(+5.63%) |
Nov 30, 2015 | 21.51 | 21.98 | 21.16 | 21.33 | 545,235 | -0.29(-1.34%) |
Nov 27, 2015 | 22.00 | 22.13 | 21.41 | 21.62 | 231,508 | -0.57(-2.57%) |
Nov 25, 2015 | 21.48 | 22.19 | 22.19 | 22.19 | 448,900 | +0.42(+1.93%) |
Nov 24, 2015 | 19.95 | 21.90 | 19.95 | 21.77 | 482,199 | +1.89(+9.51%) |
Nov 23, 2015 | 19.50 | 20.52 | 19.50 | 19.88 | 305,568 | +0.38(+1.95%) |
Nov 20, 2015 | 19.32 | 19.83 | 19.07 | 19.50 | 807,455 | -0.13(-0.66%) |
Nov 19, 2015 | 19.79 | 19.79 | 19.46 | 19.63 | 271,633 | -0.15(-0.76%) |
Nov 18, 2015 | 19.43 | 19.87 | 19.43 | 19.78 | 333,640 | +0.50(+2.59%) |
Nov 17, 2015 | 19.54 | 19.79 | 19.10 | 19.28 | 369,495 | -0.23(-1.18%) |
Nov 16, 2015 | 19.41 | 19.93 | 19.13 | 19.51 | 360,373 | +0.15(+0.77%) |
Nov 13, 2015 | 19.13 | 19.80 | 18.79 | 19.36 | 409,486 | +0.18(+0.94%) |
Nov 12, 2015 | 18.79 | 19.52 | 18.50 | 19.18 | 387,358 | -0.10(-0.52%) |
Nov 11, 2015 | 20.00 | 20.00 | 19.20 | 19.28 | 426,436 | -0.68(-3.41%) |
Nov 10, 2015 | 19.61 | 20.03 | 19.36 | 19.96 | 367,299 | +0.38(+1.94%) |
Nov 09, 2015 | 19.83 | 20.09 | 19.08 | 19.58 | 382,828 | -0.25(-1.26%) |
Nov 06, 2015 | 19.25 | 20.36 | 18.79 | 19.83 | 497,708 | +0.44(+2.27%) |
Nov 05, 2015 | 18.54 | 19.55 | 18.52 | 19.39 | 476,430 | +1.03(+5.61%) |
Nov 04, 2015 | 18.55 | 19.30 | 17.85 | 18.36 | 514,888 | -1.22(-6.23%) |
Nov 03, 2015 | 18.92 | 20.01 | 18.60 | 19.58 | 564,345 | +0.79(+4.20%) |