Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.60 | 14.63 | 13.54 | 14.61 | 624,449 | +1.03(+7.60%) |
Jan 28, 2016 | 14.15 | 14.25 | 13.50 | 13.57 | 562,217 | -0.52(-3.71%) |
Jan 27, 2016 | 13.63 | 14.32 | 13.54 | 14.10 | 808,034 | +0.30(+2.15%) |
Jan 26, 2016 | 13.23 | 13.86 | 13.23 | 13.80 | 333,001 | +0.58(+4.38%) |
Jan 25, 2016 | 13.68 | 13.70 | 13.14 | 13.22 | 452,127 | -0.54(-3.91%) |
Jan 22, 2016 | 13.61 | 14.03 | 13.57 | 13.76 | 416,896 | +0.42(+3.13%) |
Jan 21, 2016 | 13.76 | 14.12 | 13.32 | 13.34 | 464,668 | -0.42(-3.03%) |
Jan 20, 2016 | 13.36 | 13.90 | 12.88 | 13.76 | 526,755 | +0.13(+0.93%) |
Jan 19, 2016 | 13.86 | 14.00 | 13.41 | 13.63 | 519,602 | -0.06(-0.41%) |
Jan 15, 2016 | 13.96 | 13.69 | 13.69 | 13.69 | 613,610 | -0.70(-4.86%) |
Jan 14, 2016 | 14.14 | 14.53 | 13.70 | 14.39 | 619,906 | +0.34(+2.42%) |
Jan 13, 2016 | 14.31 | 14.75 | 14.02 | 14.05 | 709,011 | -0.26(-1.83%) |
Jan 12, 2016 | 14.43 | 14.63 | 13.96 | 14.31 | 490,144 | -0.04(-0.30%) |
Jan 11, 2016 | 14.73 | 14.92 | 14.15 | 14.35 | 549,490 | -0.33(-2.22%) |
Jan 08, 2016 | 15.38 | 15.50 | 14.63 | 14.68 | 1,221,997 | -0.62(-4.07%) |
Jan 07, 2016 | 16.01 | 16.19 | 14.82 | 15.30 | 1,362,239 | -0.97(-5.95%) |
Jan 06, 2016 | 16.79 | 16.79 | 16.18 | 16.27 | 1,730,680 | -0.83(-4.88%) |
Jan 05, 2016 | 17.74 | 17.74 | 16.35 | 17.10 | 1,642,457 | -0.66(-3.70%) |
Jan 04, 2016 | 17.74 | 18.00 | 16.98 | 17.76 | 503,395 | -0.29(-1.61%) |
Dec 31, 2015 | 17.89 | 18.05 | 18.05 | 18.05 | 386,724 | -0.03(-0.16%) |
Dec 30, 2015 | 18.34 | 18.52 | 18.03 | 18.08 | 187,254 | -0.36(-1.96%) |
Dec 29, 2015 | 18.50 | 18.68 | 18.13 | 18.44 | 316,789 | +0.01(+0.04%) |
Dec 28, 2015 | 18.53 | 18.87 | 18.03 | 18.43 | 327,066 | -0.21(-1.14%) |
Dec 24, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 163,940 | -0.08(-0.45%) |
Dec 23, 2015 | 18.67 | 18.81 | 18.41 | 18.73 | 318,123 | +0.13(+0.72%) |
Dec 22, 2015 | 18.73 | 18.73 | 17.99 | 18.59 | 587,781 | -0.07(-0.38%) |
Dec 21, 2015 | 18.21 | 19.19 | 17.91 | 18.66 | 756,642 | +0.59(+3.29%) |
Dec 18, 2015 | 17.97 | 18.32 | 17.69 | 18.07 | 1,686,911 | -0.08(-0.47%) |
Dec 17, 2015 | 18.26 | 18.35 | 17.84 | 18.15 | 492,780 | -0.10(-0.54%) |
Dec 16, 2015 | 18.12 | 18.34 | 17.86 | 18.25 | 476,679 | +0.24(+1.33%) |
Dec 15, 2015 | 18.21 | 18.52 | 17.93 | 18.01 | 402,037 | -0.14(-0.78%) |
Dec 14, 2015 | 18.79 | 18.95 | 17.92 | 18.15 | 576,002 | -0.64(-3.39%) |
Dec 11, 2015 | 18.79 | 18.90 | 18.49 | 18.79 | 431,972 | -0.33(-1.74%) |
Dec 10, 2015 | 19.25 | 19.44 | 19.07 | 19.12 | 565,937 | -0.18(-0.95%) |
Dec 09, 2015 | 19.51 | 19.92 | 19.19 | 19.31 | 275,062 | -0.17(-0.87%) |
Dec 08, 2015 | 19.09 | 19.76 | 18.92 | 19.48 | 504,079 | +0.21(+1.10%) |
Dec 07, 2015 | 20.42 | 20.42 | 19.07 | 19.26 | 455,248 | -1.16(-5.68%) |
Dec 04, 2015 | 20.43 | 20.51 | 20.09 | 20.42 | 317,361 | +0.04(+0.21%) |
Dec 03, 2015 | 21.12 | 21.58 | 20.30 | 20.38 | 587,284 | -1.09(-5.07%) |
Dec 02, 2015 | 22.21 | 22.52 | 21.40 | 21.47 | 276,360 | -0.79(-3.56%) |
Dec 01, 2015 | 22.16 | 22.48 | 22.11 | 22.26 | 350,994 | +0.13(+0.61%) |
Nov 30, 2015 | 22.04 | 22.33 | 21.92 | 22.13 | 283,941 | +0.11(+0.48%) |
Nov 27, 2015 | 21.99 | 22.09 | 21.89 | 22.02 | 64,788 | +0.08(+0.39%) |
Nov 25, 2015 | 21.79 | 21.94 | 21.94 | 21.94 | 275,827 | +0.13(+0.58%) |
Nov 24, 2015 | 21.92 | 22.04 | 21.58 | 21.81 | 324,416 | -0.27(-1.22%) |
Nov 23, 2015 | 21.42 | 22.20 | 21.42 | 22.08 | 505,521 | +0.54(+2.49%) |
Nov 20, 2015 | 21.35 | 21.65 | 20.95 | 21.54 | 420,434 | +0.34(+1.60%) |
Nov 19, 2015 | 21.51 | 21.63 | 20.66 | 21.20 | 322,694 | -0.40(-1.83%) |
Nov 18, 2015 | 20.98 | 21.62 | 20.89 | 21.60 | 343,888 | +0.64(+3.04%) |
Nov 17, 2015 | 21.13 | 21.42 | 20.84 | 20.96 | 226,894 | -0.13(-0.60%) |
Nov 16, 2015 | 20.81 | 21.14 | 20.71 | 21.09 | 267,026 | +0.23(+1.12%) |
Nov 13, 2015 | 20.63 | 21.17 | 20.54 | 20.86 | 260,896 | +0.11(+0.51%) |
Nov 12, 2015 | 21.34 | 21.44 | 20.66 | 20.75 | 256,246 | -0.78(-3.64%) |
Nov 11, 2015 | 21.56 | 21.70 | 21.23 | 21.53 | 201,792 | -0.01(-0.03%) |
Nov 10, 2015 | 21.56 | 21.86 | 21.15 | 21.54 | 247,339 | -0.10(-0.46%) |
Nov 09, 2015 | 21.74 | 21.85 | 21.06 | 21.64 | 367,518 | -0.10(-0.45%) |
Nov 06, 2015 | 21.21 | 21.90 | 21.10 | 21.74 | 544,364 | +0.42(+1.99%) |
Nov 05, 2015 | 21.20 | 21.44 | 20.88 | 21.32 | 371,986 | +0.11(+0.53%) |
Nov 04, 2015 | 21.22 | 21.35 | 20.98 | 21.20 | 462,274 | +0.08(+0.40%) |
Nov 03, 2015 | 21.51 | 21.61 | 21.05 | 21.12 | 433,558 | -0.48(-2.23%) |