Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.54 | 16.15 | 15.45 | 15.96 | 2,756,754 | +0.40(+2.57%) |
Jan 28, 2016 | 15.25 | 15.82 | 14.97 | 15.56 | 2,566,829 | -0.08(-0.51%) |
Jan 27, 2016 | 15.00 | 15.74 | 14.76 | 15.64 | 2,998,171 | +0.54(+3.58%) |
Jan 26, 2016 | 14.81 | 15.34 | 14.64 | 15.10 | 3,305,178 | +0.44(+3.00%) |
Jan 25, 2016 | 14.77 | 14.99 | 14.45 | 14.66 | 4,013,625 | +0.29(+2.02%) |
Jan 22, 2016 | 13.72 | 14.38 | 13.66 | 14.37 | 3,829,810 | +0.36(+2.57%) |
Jan 21, 2016 | 14.17 | 14.21 | 13.55 | 14.01 | 3,229,218 | -0.31(-2.16%) |
Jan 20, 2016 | 14.70 | 14.75 | 14.12 | 14.32 | 3,936,022 | -0.01(-0.07%) |
Jan 19, 2016 | 15.00 | 15.06 | 14.14 | 14.33 | 3,007,400 | -0.78(-5.16%) |
Jan 18, 2016 | 15.00 | 15.23 | 14.95 | 15.11 | 632,832 | +0.10(+0.67%) |
Jan 15, 2016 | 15.64 | 15.67 | 14.91 | 15.01 | 4,078,028 | +0.02(+0.13%) |
Jan 14, 2016 | 15.84 | 16.05 | 14.65 | 14.99 | 4,376,291 | -1.00(-6.25%) |
Jan 13, 2016 | 15.97 | 16.23 | 15.52 | 15.99 | 4,082,893 | -0.34(-2.08%) |
Jan 12, 2016 | 16.43 | 16.43 | 15.92 | 16.33 | 3,387,895 | -0.47(-2.80%) |
Jan 11, 2016 | 17.80 | 17.85 | 16.53 | 16.80 | 3,540,524 | -0.88(-4.98%) |
Jan 08, 2016 | 17.42 | 17.82 | 17.27 | 17.68 | 2,898,315 | -0.26(-1.45%) |
Jan 07, 2016 | 17.21 | 18.13 | 16.95 | 17.94 | 5,722,944 | +1.32(+7.94%) |
Jan 06, 2016 | 16.54 | 17.15 | 16.52 | 16.62 | 4,310,628 | +0.42(+2.59%) |
Jan 05, 2016 | 16.59 | 16.65 | 16.09 | 16.20 | 2,522,276 | -0.34(-2.06%) |
Jan 04, 2016 | 16.64 | 16.79 | 16.17 | 16.54 | 3,140,241 | +0.55(+3.44%) |
Dec 31, 2015 | 15.99 | 15.99 | 15.99 | 0 | -0.01(-0.06%) | |
Dec 30, 2015 | 16.00 | 16.06 | 15.84 | 16.00 | 1,401,993 | -0.23(-1.42%) |
Dec 29, 2015 | 16.63 | 16.67 | 16.08 | 16.23 | 1,706,368 | -0.66(-3.91%) |
Dec 24, 2015 | 16.89 | 16.89 | 16.89 | 0 | +0.50(+3.05%) | |
Dec 23, 2015 | 16.43 | 16.57 | 16.21 | 16.39 | 2,979,316 | -0.04(-0.24%) |
Dec 22, 2015 | 16.35 | 16.70 | 16.31 | 16.43 | 1,713,886 | -0.08(-0.48%) |
Dec 21, 2015 | 16.45 | 16.71 | 16.28 | 16.51 | 3,088,145 | +0.33(+2.04%) |
Dec 18, 2015 | 15.51 | 16.37 | 15.43 | 16.18 | 5,164,060 | +0.92(+6.03%) |
Dec 17, 2015 | 15.73 | 15.84 | 15.20 | 15.26 | 2,998,349 | -1.08(-6.61%) |
Dec 16, 2015 | 15.65 | 16.50 | 15.37 | 16.34 | 6,743,665 | +1.11(+7.29%) |
Dec 15, 2015 | 15.33 | 15.41 | 15.08 | 15.23 | 3,082,423 | -0.01(-0.07%) |
Dec 14, 2015 | 16.40 | 16.43 | 15.23 | 15.24 | 3,334,949 | -1.27(-7.69%) |
Dec 11, 2015 | 16.01 | 16.78 | 15.93 | 16.51 | 2,858,096 | +0.33(+2.04%) |
Dec 10, 2015 | 16.27 | 16.51 | 16.18 | 16.18 | 2,258,201 | -0.20(-1.22%) |
Dec 09, 2015 | 16.51 | 16.78 | 16.18 | 16.38 | 2,412,081 | +0.11(+0.68%) |
Dec 08, 2015 | 16.49 | 16.60 | 16.10 | 16.27 | 2,120,466 | -0.22(-1.33%) |
Dec 07, 2015 | 16.84 | 16.95 | 16.39 | 16.49 | 2,703,969 | -0.54(-3.17%) |
Dec 04, 2015 | 16.31 | 17.05 | 16.31 | 17.03 | 2,933,560 | +0.93(+5.78%) |
Dec 03, 2015 | 15.94 | 16.43 | 15.94 | 16.10 | 2,366,925 | +0.31(+1.96%) |
Dec 02, 2015 | 16.00 | 16.13 | 15.60 | 15.79 | 2,311,017 | -0.43(-2.65%) |
Dec 01, 2015 | 15.88 | 16.37 | 15.66 | 16.22 | 2,030,299 | +0.43(+2.72%) |
Nov 30, 2015 | 15.50 | 15.81 | 15.46 | 15.79 | 2,560,679 | +0.33(+2.13%) |
Nov 27, 2015 | 15.37 | 15.64 | 15.30 | 15.46 | 1,447,463 | -0.42(-2.64%) |
Nov 26, 2015 | 15.63 | 15.93 | 15.59 | 15.88 | 399,588 | +0.25(+1.60%) |
Nov 25, 2015 | 15.52 | 16.00 | 15.50 | 15.63 | 1,691,052 | -0.14(-0.89%) |
Nov 24, 2015 | 15.77 | 15.96 | 15.57 | 15.77 | 2,330,269 | +0.19(+1.22%) |
Nov 23, 2015 | 15.77 | 15.58 | 1,500,494 | -0.17(-1.08%) | ||
Nov 20, 2015 | 15.66 | 15.75 | 2,000,268 | -0.43(-2.66%) | ||
Nov 19, 2015 | 15.99 | 16.42 | 15.83 | 16.18 | 2,580,397 | +0.35(+2.21%) |
Nov 18, 2015 | 15.45 | 15.92 | 15.14 | 15.83 | 2,745,048 | +0.61(+4.01%) |
Nov 17, 2015 | 15.94 | 15.94 | 15.05 | 15.22 | 3,207,917 | -0.84(-5.23%) |
Nov 16, 2015 | 16.17 | 16.36 | 15.92 | 16.06 | 2,097,463 | +0.06(+0.37%) |
Nov 13, 2015 | 15.80 | 16.23 | 15.71 | 16.00 | 2,012,452 | +0.30(+1.91%) |
Nov 12, 2015 | 15.40 | 16.08 | 15.24 | 15.70 | 0 | -0.07(-0.44%) |
Nov 11, 2015 | 15.51 | 15.77 | 15.42 | 15.77 | 1,789,558 | +0.28(+1.81%) |
Nov 10, 2015 | 15.56 | 15.71 | 15.44 | 15.49 | 3,476,660 | -0.34(-2.15%) |
Nov 09, 2015 | 15.35 | 15.90 | 15.28 | 15.83 | 3,078,916 | +0.49(+3.19%) |
Nov 06, 2015 | 15.60 | 15.65 | 15.19 | 15.34 | 4,789,555 | -0.68(-4.24%) |
Nov 05, 2015 | 16.45 | 16.50 | 15.98 | 16.02 | 4,375,386 | -0.45(-2.73%) |
Nov 04, 2015 | 16.99 | 17.09 | 16.42 | 16.47 | 3,144,958 | -0.24(-1.44%) |
Nov 03, 2015 | 16.55 | 16.85 | 16.44 | 16.71 | 3,078,600 | +0.00(+0.00%) |