Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.55 | 14.57 | 13.49 | 14.55 | 626,809 | +1.03(+7.60%) |
Jan 28, 2016 | 14.10 | 14.20 | 13.45 | 13.52 | 564,341 | -0.52(-3.71%) |
Jan 27, 2016 | 13.58 | 14.27 | 13.49 | 14.04 | 811,088 | +0.30(+2.15%) |
Jan 26, 2016 | 13.18 | 13.80 | 13.18 | 13.75 | 334,260 | +0.58(+4.39%) |
Jan 25, 2016 | 13.63 | 13.65 | 13.09 | 13.17 | 453,836 | -0.54(-3.91%) |
Jan 22, 2016 | 13.56 | 13.98 | 13.52 | 13.71 | 418,472 | +0.42(+3.13%) |
Jan 21, 2016 | 13.71 | 14.06 | 13.27 | 13.29 | 466,425 | -0.42(-3.03%) |
Jan 20, 2016 | 13.31 | 13.85 | 12.83 | 13.71 | 528,746 | +0.13(+0.93%) |
Jan 19, 2016 | 13.80 | 13.95 | 13.36 | 13.58 | 521,566 | -0.06(-0.41%) |
Jan 15, 2016 | 13.90 | 13.64 | 13.64 | 13.64 | 615,929 | -0.70(-4.86%) |
Jan 14, 2016 | 14.09 | 14.47 | 13.65 | 14.33 | 622,248 | +0.34(+2.42%) |
Jan 13, 2016 | 14.26 | 14.69 | 13.97 | 13.99 | 711,690 | -0.26(-1.83%) |
Jan 12, 2016 | 14.37 | 14.57 | 13.91 | 14.26 | 491,996 | -0.04(-0.30%) |
Jan 11, 2016 | 14.67 | 14.86 | 14.09 | 14.30 | 551,567 | -0.32(-2.22%) |
Jan 08, 2016 | 15.32 | 15.44 | 14.57 | 14.62 | 1,226,616 | -0.62(-4.07%) |
Jan 07, 2016 | 15.95 | 16.13 | 14.76 | 15.24 | 1,367,388 | -0.96(-5.95%) |
Jan 06, 2016 | 16.73 | 16.73 | 16.12 | 16.21 | 1,737,221 | -0.83(-4.88%) |
Jan 05, 2016 | 17.67 | 17.67 | 16.29 | 17.04 | 1,648,665 | -0.66(-3.70%) |
Jan 04, 2016 | 17.67 | 17.93 | 16.92 | 17.69 | 505,297 | -0.29(-1.61%) |
Dec 31, 2015 | 17.83 | 17.98 | 17.98 | 17.98 | 388,185 | -0.03(-0.16%) |
Dec 30, 2015 | 18.27 | 18.45 | 17.96 | 18.01 | 187,962 | -0.36(-1.96%) |
Dec 29, 2015 | 18.43 | 18.61 | 18.06 | 18.37 | 317,987 | +0.01(+0.04%) |
Dec 28, 2015 | 18.46 | 18.80 | 17.96 | 18.36 | 328,302 | -0.21(-1.14%) |
Dec 24, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 164,560 | -0.08(-0.45%) |
Dec 23, 2015 | 18.60 | 18.73 | 18.34 | 18.66 | 319,326 | +0.13(+0.72%) |
Dec 22, 2015 | 18.66 | 18.66 | 17.92 | 18.52 | 590,002 | -0.07(-0.38%) |
Dec 21, 2015 | 18.14 | 19.11 | 17.85 | 18.59 | 759,502 | +0.59(+3.29%) |
Dec 18, 2015 | 17.90 | 18.26 | 17.62 | 18.00 | 1,693,286 | -0.08(-0.47%) |
Dec 17, 2015 | 18.19 | 18.28 | 17.78 | 18.09 | 494,643 | -0.10(-0.54%) |
Dec 16, 2015 | 18.05 | 18.27 | 17.79 | 18.19 | 478,480 | +0.24(+1.33%) |
Dec 15, 2015 | 18.14 | 18.45 | 17.86 | 17.95 | 403,557 | -0.14(-0.78%) |
Dec 14, 2015 | 18.72 | 18.88 | 17.85 | 18.09 | 578,179 | -0.63(-3.39%) |
Dec 11, 2015 | 18.72 | 18.83 | 18.42 | 18.72 | 433,605 | -0.33(-1.74%) |
Dec 10, 2015 | 19.18 | 19.37 | 19.00 | 19.05 | 568,076 | -0.18(-0.95%) |
Dec 09, 2015 | 19.43 | 19.85 | 19.12 | 19.23 | 276,101 | -0.17(-0.87%) |
Dec 08, 2015 | 19.02 | 19.69 | 18.85 | 19.40 | 505,984 | +0.21(+1.10%) |
Dec 07, 2015 | 20.34 | 20.34 | 19.00 | 19.19 | 456,968 | -1.16(-5.68%) |
Dec 04, 2015 | 20.35 | 20.43 | 20.02 | 20.35 | 318,560 | +0.04(+0.21%) |
Dec 03, 2015 | 21.04 | 21.50 | 20.22 | 20.30 | 589,504 | -1.08(-5.07%) |
Dec 02, 2015 | 22.12 | 22.43 | 21.32 | 21.39 | 277,405 | -0.79(-3.56%) |
Dec 01, 2015 | 22.08 | 22.39 | 22.03 | 22.18 | 352,320 | +0.13(+0.61%) |
Nov 30, 2015 | 21.95 | 22.24 | 21.83 | 22.04 | 285,014 | +0.11(+0.48%) |
Nov 27, 2015 | 21.90 | 22.01 | 21.81 | 21.94 | 65,033 | +0.08(+0.39%) |
Nov 25, 2015 | 21.71 | 21.85 | 21.85 | 21.85 | 276,869 | +0.13(+0.58%) |
Nov 24, 2015 | 21.84 | 21.96 | 21.50 | 21.73 | 325,643 | -0.27(-1.22%) |
Nov 23, 2015 | 21.34 | 22.12 | 21.34 | 22.00 | 507,431 | +0.54(+2.49%) |
Nov 20, 2015 | 21.27 | 21.57 | 20.88 | 21.46 | 422,023 | +0.34(+1.60%) |
Nov 19, 2015 | 21.43 | 21.55 | 20.59 | 21.12 | 323,913 | -0.39(-1.83%) |
Nov 18, 2015 | 20.90 | 21.54 | 20.81 | 21.52 | 345,188 | +0.63(+3.04%) |
Nov 17, 2015 | 21.05 | 21.34 | 20.76 | 20.88 | 227,751 | -0.13(-0.60%) |
Nov 16, 2015 | 20.73 | 21.06 | 20.63 | 21.01 | 268,035 | +0.23(+1.12%) |
Nov 13, 2015 | 20.55 | 21.09 | 20.47 | 20.78 | 261,882 | +0.11(+0.51%) |
Nov 12, 2015 | 21.26 | 21.35 | 20.59 | 20.67 | 257,215 | -0.78(-3.64%) |
Nov 11, 2015 | 21.47 | 21.62 | 21.15 | 21.45 | 202,555 | -0.01(-0.03%) |
Nov 10, 2015 | 21.48 | 21.78 | 21.07 | 21.46 | 248,274 | -0.10(-0.46%) |
Nov 09, 2015 | 21.66 | 21.77 | 20.98 | 21.56 | 368,907 | -0.10(-0.46%) |
Nov 06, 2015 | 21.13 | 21.82 | 21.02 | 21.66 | 546,422 | +0.42(+1.99%) |
Nov 05, 2015 | 21.12 | 21.36 | 20.81 | 21.23 | 373,392 | +0.11(+0.53%) |
Nov 04, 2015 | 21.14 | 21.27 | 20.90 | 21.12 | 464,021 | +0.08(+0.40%) |
Nov 03, 2015 | 21.43 | 21.53 | 20.97 | 21.04 | 435,196 | -0.48(-2.23%) |