Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.58 | 14.18 | 13.42 | 14.16 | 951,662 | +0.59(+4.35%) |
Jan 28, 2016 | 13.98 | 14.05 | 13.39 | 13.57 | 919,332 | -0.00(-0.03%) |
Jan 27, 2016 | 14.31 | 14.31 | 13.55 | 13.57 | 807,889 | -0.74(-5.14%) |
Jan 26, 2016 | 14.21 | 14.45 | 14.03 | 14.31 | 835,482 | +0.01(+0.09%) |
Jan 25, 2016 | 14.42 | 14.93 | 14.29 | 14.29 | 1,054,298 | -0.57(-3.84%) |
Jan 22, 2016 | 13.72 | 14.97 | 13.64 | 14.87 | 1,529,639 | +1.23(+9.01%) |
Jan 21, 2016 | 13.67 | 13.89 | 13.43 | 13.64 | 1,684,273 | -0.00(-0.03%) |
Jan 20, 2016 | 13.64 | 13.81 | 13.24 | 13.64 | 1,304,855 | -0.42(-2.96%) |
Jan 19, 2016 | 14.45 | 14.50 | 13.76 | 14.06 | 901,136 | -0.26(-1.81%) |
Jan 15, 2016 | 14.48 | 14.32 | 14.32 | 14.32 | 434,856 | -0.49(-3.33%) |
Jan 14, 2016 | 14.24 | 14.85 | 13.96 | 14.81 | 696,962 | +0.67(+4.72%) |
Jan 13, 2016 | 15.23 | 15.36 | 13.91 | 14.14 | 953,136 | -0.94(-6.22%) |
Jan 12, 2016 | 15.20 | 15.49 | 14.62 | 15.08 | 1,265,139 | +0.02(+0.11%) |
Jan 11, 2016 | 14.91 | 15.36 | 14.87 | 15.06 | 972,150 | +0.22(+1.47%) |
Jan 08, 2016 | 15.12 | 15.30 | 14.78 | 14.84 | 854,037 | -0.23(-1.50%) |
Jan 07, 2016 | 14.85 | 15.23 | 14.78 | 15.07 | 808,923 | -0.18(-1.19%) |
Jan 06, 2016 | 15.27 | 15.49 | 14.97 | 15.25 | 953,730 | -0.40(-2.56%) |
Jan 05, 2016 | 15.35 | 15.70 | 15.35 | 15.65 | 1,001,885 | +0.31(+2.00%) |
Jan 04, 2016 | 15.72 | 15.76 | 15.15 | 15.35 | 995,268 | -0.56(-3.53%) |
Dec 31, 2015 | 16.07 | 15.91 | 15.91 | 15.91 | 456,376 | -0.27(-1.67%) |
Dec 30, 2015 | 16.01 | 16.34 | 15.94 | 16.18 | 359,995 | -0.04(-0.22%) |
Dec 29, 2015 | 16.23 | 16.36 | 16.01 | 16.22 | 515,739 | +0.16(+1.01%) |
Dec 28, 2015 | 16.42 | 16.47 | 15.99 | 16.05 | 635,384 | -0.49(-2.98%) |
Dec 24, 2015 | 16.55 | 16.55 | 16.55 | 16.55 | 227,322 | +0.00(+0.02%) |
Dec 23, 2015 | 16.24 | 16.57 | 16.14 | 16.54 | 464,106 | +0.43(+2.69%) |
Dec 22, 2015 | 15.91 | 16.22 | 15.84 | 16.11 | 536,327 | +0.22(+1.40%) |
Dec 21, 2015 | 15.87 | 15.98 | 15.54 | 15.89 | 860,698 | +0.05(+0.31%) |
Dec 18, 2015 | 15.88 | 16.08 | 15.69 | 15.84 | 2,374,076 | -0.13(-0.78%) |
Dec 17, 2015 | 16.38 | 16.56 | 15.96 | 15.96 | 1,227,098 | -0.42(-2.54%) |
Dec 16, 2015 | 16.26 | 16.48 | 16.08 | 16.38 | 676,302 | +0.08(+0.52%) |
Dec 15, 2015 | 16.62 | 16.76 | 16.11 | 16.30 | 794,339 | +0.06(+0.35%) |
Dec 14, 2015 | 16.64 | 16.73 | 16.12 | 16.24 | 943,548 | -0.56(-3.32%) |
Dec 11, 2015 | 17.24 | 17.35 | 16.67 | 16.80 | 902,472 | -0.78(-4.42%) |
Dec 10, 2015 | 17.23 | 17.74 | 17.02 | 17.57 | 911,728 | +0.17(+0.95%) |
Dec 09, 2015 | 17.39 | 17.86 | 17.17 | 17.41 | 837,958 | +0.03(+0.19%) |
Dec 08, 2015 | 16.87 | 17.47 | 16.84 | 17.38 | 906,719 | -0.02(-0.12%) |
Dec 07, 2015 | 17.99 | 17.99 | 17.18 | 17.40 | 1,105,840 | -0.78(-4.31%) |
Dec 04, 2015 | 18.37 | 18.57 | 18.01 | 18.18 | 671,523 | -0.26(-1.40%) |
Dec 03, 2015 | 18.69 | 18.81 | 18.33 | 18.44 | 812,008 | -0.18(-0.98%) |
Dec 02, 2015 | 18.94 | 18.97 | 18.45 | 18.62 | 1,102,662 | -0.53(-2.76%) |
Dec 01, 2015 | 19.20 | 19.34 | 18.60 | 19.15 | 1,139,906 | -0.15(-0.80%) |
Nov 30, 2015 | 19.38 | 19.55 | 19.29 | 19.30 | 1,099,105 | -0.04(-0.19%) |
Nov 27, 2015 | 19.10 | 19.42 | 19.02 | 19.34 | 409,088 | +0.15(+0.76%) |
Nov 25, 2015 | 19.20 | 19.19 | 19.19 | 19.19 | 428,424 | -0.06(-0.32%) |
Nov 24, 2015 | 18.95 | 19.40 | 18.77 | 19.26 | 1,080,209 | +0.29(+1.51%) |
Nov 23, 2015 | 18.47 | 18.98 | 18.30 | 18.97 | 1,190,303 | +0.53(+2.87%) |
Nov 20, 2015 | 18.13 | 18.49 | 18.02 | 18.44 | 1,001,331 | +0.36(+2.01%) |
Nov 19, 2015 | 17.82 | 18.25 | 17.61 | 18.07 | 597,796 | +0.25(+1.38%) |
Nov 18, 2015 | 17.50 | 17.89 | 17.47 | 17.83 | 684,213 | +0.41(+2.34%) |
Nov 17, 2015 | 17.00 | 17.48 | 16.88 | 17.42 | 948,770 | +0.37(+2.16%) |
Nov 16, 2015 | 16.92 | 17.15 | 16.67 | 17.05 | 883,302 | +0.08(+0.48%) |
Nov 13, 2015 | 16.88 | 17.09 | 16.58 | 16.97 | 1,089,089 | +0.07(+0.43%) |
Nov 12, 2015 | 17.31 | 17.64 | 16.85 | 16.90 | 1,173,307 | -0.56(-3.20%) |
Nov 11, 2015 | 17.89 | 18.05 | 17.44 | 17.46 | 1,345,674 | -0.48(-2.66%) |
Nov 10, 2015 | 18.11 | 18.22 | 17.83 | 17.93 | 1,035,467 | -0.25(-1.36%) |
Nov 09, 2015 | 18.23 | 18.43 | 17.94 | 18.18 | 953,549 | -0.05(-0.27%) |
Nov 06, 2015 | 18.39 | 18.56 | 18.16 | 18.23 | 1,003,637 | -0.27(-1.44%) |
Nov 05, 2015 | 18.47 | 18.69 | 18.28 | 18.50 | 787,898 | -0.01(-0.04%) |
Nov 04, 2015 | 18.75 | 18.86 | 18.40 | 18.50 | 1,210,243 | -0.23(-1.24%) |
Nov 03, 2015 | 18.09 | 18.83 | 18.02 | 18.74 | 725,391 | +0.52(+2.85%) |