Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.35 | 13.94 | 13.19 | 13.92 | 967,907 | +0.58(+4.35%) |
Jan 28, 2016 | 13.74 | 13.82 | 13.16 | 13.34 | 935,025 | -0.00(-0.03%) |
Jan 27, 2016 | 14.07 | 14.07 | 13.32 | 13.34 | 821,681 | -0.72(-5.14%) |
Jan 26, 2016 | 13.97 | 14.21 | 13.80 | 14.07 | 849,745 | +0.01(+0.08%) |
Jan 25, 2016 | 14.17 | 14.68 | 14.06 | 14.06 | 1,072,296 | -0.56(-3.83%) |
Jan 22, 2016 | 13.49 | 14.71 | 13.41 | 14.62 | 1,555,751 | +1.21(+9.01%) |
Jan 21, 2016 | 13.44 | 13.65 | 13.21 | 13.41 | 1,713,025 | -0.00(-0.03%) |
Jan 20, 2016 | 13.41 | 13.58 | 13.02 | 13.41 | 1,327,130 | -0.41(-2.96%) |
Jan 19, 2016 | 14.21 | 14.26 | 13.53 | 13.82 | 916,519 | -0.25(-1.81%) |
Jan 15, 2016 | 14.24 | 14.07 | 14.07 | 14.07 | 442,279 | -0.48(-3.33%) |
Jan 14, 2016 | 14.00 | 14.60 | 13.73 | 14.56 | 708,859 | +0.66(+4.72%) |
Jan 13, 2016 | 14.98 | 15.10 | 13.67 | 13.90 | 969,407 | -0.92(-6.22%) |
Jan 12, 2016 | 14.95 | 15.23 | 14.38 | 14.83 | 1,286,736 | +0.02(+0.11%) |
Jan 11, 2016 | 14.66 | 15.10 | 14.62 | 14.81 | 988,746 | +0.21(+1.47%) |
Jan 08, 2016 | 14.86 | 15.04 | 14.54 | 14.60 | 868,616 | -0.22(-1.50%) |
Jan 07, 2016 | 14.60 | 14.97 | 14.54 | 14.82 | 822,732 | -0.18(-1.19%) |
Jan 06, 2016 | 15.01 | 15.23 | 14.72 | 15.00 | 970,010 | -0.39(-2.56%) |
Jan 05, 2016 | 15.09 | 15.43 | 15.09 | 15.39 | 1,018,988 | +0.30(+2.00%) |
Jan 04, 2016 | 15.45 | 15.49 | 14.89 | 15.09 | 1,012,258 | -0.55(-3.53%) |
Dec 31, 2015 | 15.80 | 15.64 | 15.64 | 15.64 | 464,166 | -0.27(-1.67%) |
Dec 30, 2015 | 15.74 | 16.07 | 15.68 | 15.91 | 366,140 | -0.04(-0.22%) |
Dec 29, 2015 | 15.96 | 16.09 | 15.74 | 15.94 | 524,543 | +0.16(+1.01%) |
Dec 28, 2015 | 16.14 | 16.19 | 15.72 | 15.78 | 646,231 | -0.48(-2.98%) |
Dec 24, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 231,202 | +0.00(+0.02%) |
Dec 23, 2015 | 15.97 | 16.29 | 15.87 | 16.27 | 472,028 | +0.43(+2.69%) |
Dec 22, 2015 | 15.64 | 15.95 | 15.58 | 15.84 | 545,482 | +0.22(+1.40%) |
Dec 21, 2015 | 15.60 | 15.71 | 15.28 | 15.62 | 875,391 | +0.05(+0.31%) |
Dec 18, 2015 | 15.61 | 15.81 | 15.42 | 15.57 | 2,414,604 | -0.12(-0.78%) |
Dec 17, 2015 | 16.10 | 16.28 | 15.69 | 15.70 | 1,248,045 | -0.41(-2.54%) |
Dec 16, 2015 | 15.99 | 16.21 | 15.81 | 16.11 | 687,847 | +0.08(+0.52%) |
Dec 15, 2015 | 16.34 | 16.48 | 15.84 | 16.02 | 807,899 | +0.06(+0.35%) |
Dec 14, 2015 | 16.36 | 16.45 | 15.85 | 15.97 | 959,655 | -0.55(-3.32%) |
Dec 11, 2015 | 16.95 | 17.06 | 16.39 | 16.52 | 917,878 | -0.76(-4.42%) |
Dec 10, 2015 | 16.94 | 17.44 | 16.74 | 17.28 | 927,292 | +0.16(+0.95%) |
Dec 09, 2015 | 17.10 | 17.56 | 16.88 | 17.12 | 852,263 | +0.03(+0.19%) |
Dec 08, 2015 | 16.58 | 17.18 | 16.56 | 17.08 | 922,197 | -0.02(-0.12%) |
Dec 07, 2015 | 17.69 | 17.69 | 16.89 | 17.10 | 1,124,718 | -0.77(-4.31%) |
Dec 04, 2015 | 18.07 | 18.26 | 17.70 | 17.88 | 682,987 | -0.25(-1.40%) |
Dec 03, 2015 | 18.37 | 18.50 | 18.02 | 18.13 | 825,870 | -0.18(-0.98%) |
Dec 02, 2015 | 18.62 | 18.65 | 18.15 | 18.31 | 1,121,485 | -0.52(-2.77%) |
Dec 01, 2015 | 18.88 | 19.02 | 18.28 | 18.83 | 1,159,365 | -0.15(-0.80%) |
Nov 30, 2015 | 19.05 | 19.23 | 18.96 | 18.98 | 1,117,867 | -0.04(-0.19%) |
Nov 27, 2015 | 18.78 | 19.10 | 18.70 | 19.02 | 416,072 | +0.14(+0.76%) |
Nov 25, 2015 | 18.88 | 18.87 | 18.87 | 18.87 | 435,738 | -0.06(-0.31%) |
Nov 24, 2015 | 18.63 | 19.07 | 18.46 | 18.93 | 1,098,649 | +0.28(+1.51%) |
Nov 23, 2015 | 18.16 | 18.66 | 17.99 | 18.65 | 1,210,622 | +0.52(+2.87%) |
Nov 20, 2015 | 17.83 | 18.18 | 17.72 | 18.13 | 1,018,425 | +0.36(+2.01%) |
Nov 19, 2015 | 17.53 | 17.94 | 17.31 | 17.77 | 608,000 | +0.24(+1.38%) |
Nov 18, 2015 | 17.20 | 17.59 | 17.18 | 17.53 | 695,893 | +0.40(+2.34%) |
Nov 17, 2015 | 16.71 | 17.19 | 16.60 | 17.13 | 964,966 | +0.36(+2.16%) |
Nov 16, 2015 | 16.64 | 16.87 | 16.39 | 16.77 | 898,380 | +0.08(+0.48%) |
Nov 13, 2015 | 16.60 | 16.81 | 16.30 | 16.69 | 1,107,681 | +0.07(+0.43%) |
Nov 12, 2015 | 17.02 | 17.34 | 16.57 | 16.61 | 1,193,336 | -0.55(-3.20%) |
Nov 11, 2015 | 17.59 | 17.75 | 17.15 | 17.16 | 1,368,645 | -0.47(-2.66%) |
Nov 10, 2015 | 17.80 | 17.91 | 17.53 | 17.63 | 1,053,143 | -0.24(-1.36%) |
Nov 09, 2015 | 17.93 | 18.12 | 17.64 | 17.88 | 969,827 | -0.05(-0.27%) |
Nov 06, 2015 | 18.08 | 18.25 | 17.85 | 17.92 | 1,020,769 | -0.26(-1.44%) |
Nov 05, 2015 | 18.16 | 18.38 | 17.97 | 18.18 | 801,348 | -0.01(-0.04%) |
Nov 04, 2015 | 18.44 | 18.54 | 18.09 | 18.19 | 1,230,903 | -0.23(-1.24%) |
Nov 03, 2015 | 17.79 | 18.52 | 17.71 | 18.42 | 737,773 | +0.51(+2.85%) |