Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.06 | 15.33 | 14.79 | 14.88 | 1,127,619 | -0.06(-0.38%) |
Jan 28, 2016 | 15.13 | 15.38 | 14.50 | 14.94 | 2,041,564 | +0.14(+0.95%) |
Jan 27, 2016 | 14.40 | 14.83 | 14.13 | 14.80 | 2,244,207 | +0.51(+3.58%) |
Jan 26, 2016 | 13.85 | 14.43 | 13.26 | 14.29 | 2,432,095 | +0.99(+7.47%) |
Jan 25, 2016 | 12.95 | 14.24 | 12.88 | 13.30 | 3,297,409 | +0.11(+0.86%) |
Jan 22, 2016 | 12.93 | 13.68 | 12.76 | 13.18 | 2,065,669 | +0.84(+6.85%) |
Jan 21, 2016 | 12.79 | 12.89 | 12.02 | 12.34 | 2,717,927 | -0.47(-3.69%) |
Jan 20, 2016 | 13.55 | 13.58 | 11.53 | 12.81 | 2,590,357 | -1.26(-8.96%) |
Jan 19, 2016 | 15.30 | 15.40 | 13.57 | 14.07 | 1,973,554 | -1.20(-7.88%) |
Jan 15, 2016 | 14.57 | 15.27 | 15.27 | 15.27 | 1,579,765 | +0.18(+1.22%) |
Jan 14, 2016 | 14.55 | 15.26 | 14.44 | 15.09 | 1,581,627 | +0.56(+3.89%) |
Jan 13, 2016 | 15.26 | 15.26 | 14.08 | 14.53 | 1,234,373 | -0.61(-4.02%) |
Jan 12, 2016 | 15.40 | 15.51 | 13.91 | 15.13 | 2,189,233 | -0.19(-1.26%) |
Jan 11, 2016 | 16.19 | 16.19 | 15.08 | 15.33 | 1,142,510 | -0.73(-4.55%) |
Jan 08, 2016 | 16.34 | 16.65 | 15.79 | 16.06 | 896,328 | -0.26(-1.61%) |
Jan 07, 2016 | 16.46 | 16.63 | 15.82 | 16.32 | 1,111,401 | -0.46(-2.71%) |
Jan 06, 2016 | 17.09 | 17.25 | 16.63 | 16.78 | 964,753 | -0.53(-3.06%) |
Jan 05, 2016 | 17.41 | 17.51 | 16.95 | 17.31 | 1,639,862 | -0.02(-0.13%) |
Jan 04, 2016 | 16.88 | 17.48 | 16.77 | 17.33 | 2,475,876 | -0.01(-0.05%) |
Dec 31, 2015 | 17.20 | 17.34 | 17.34 | 17.34 | 1,544,578 | +0.17(+0.97%) |
Dec 30, 2015 | 16.74 | 17.29 | 16.49 | 17.17 | 859,868 | +0.34(+2.03%) |
Dec 29, 2015 | 16.61 | 16.90 | 16.21 | 16.83 | 1,489,672 | +0.33(+1.99%) |
Dec 28, 2015 | 16.88 | 17.23 | 16.30 | 16.50 | 1,198,818 | -0.52(-3.03%) |
Dec 24, 2015 | 17.12 | 17.02 | 17.02 | 17.02 | 679,294 | -0.08(-0.46%) |
Dec 23, 2015 | 16.17 | 17.15 | 16.11 | 17.09 | 2,076,687 | +0.92(+5.71%) |
Dec 22, 2015 | 15.55 | 16.19 | 15.45 | 16.17 | 1,136,279 | +0.64(+4.11%) |
Dec 21, 2015 | 15.50 | 15.66 | 15.15 | 15.53 | 973,833 | +0.13(+0.82%) |
Dec 18, 2015 | 15.71 | 15.86 | 15.11 | 15.41 | 1,421,614 | -0.35(-2.22%) |
Dec 17, 2015 | 16.18 | 16.18 | 15.68 | 15.76 | 756,061 | -0.43(-2.65%) |
Dec 16, 2015 | 15.90 | 16.19 | 15.43 | 16.18 | 1,221,503 | +0.41(+2.61%) |
Dec 15, 2015 | 15.74 | 15.97 | 15.27 | 15.77 | 817,202 | +0.25(+1.61%) |
Dec 14, 2015 | 15.80 | 16.00 | 15.23 | 15.52 | 946,451 | -0.24(-1.50%) |
Dec 11, 2015 | 16.11 | 16.18 | 15.34 | 15.76 | 1,171,797 | -0.64(-3.90%) |
Dec 10, 2015 | 15.87 | 16.60 | 15.75 | 16.40 | 1,148,549 | +0.61(+3.88%) |
Dec 09, 2015 | 15.48 | 16.19 | 15.48 | 15.79 | 957,323 | +0.46(+2.97%) |
Dec 08, 2015 | 15.19 | 15.66 | 14.81 | 15.33 | 1,261,952 | -0.28(-1.79%) |
Dec 07, 2015 | 15.63 | 15.88 | 14.70 | 15.61 | 1,549,351 | -0.25(-1.60%) |
Dec 04, 2015 | 15.92 | 16.20 | 15.45 | 15.87 | 810,604 | -0.22(-1.39%) |
Dec 03, 2015 | 16.07 | 16.38 | 15.72 | 16.09 | 844,662 | +0.02(+0.14%) |
Dec 02, 2015 | 16.28 | 16.34 | 15.90 | 16.07 | 845,053 | -0.14(-0.86%) |
Dec 01, 2015 | 16.28 | 16.46 | 16.08 | 16.21 | 976,102 | -0.07(-0.46%) |
Nov 30, 2015 | 16.64 | 16.83 | 16.23 | 16.28 | 449,412 | -0.25(-1.51%) |
Nov 27, 2015 | 16.55 | 16.59 | 16.43 | 16.53 | 92,240 | -0.04(-0.24%) |
Nov 25, 2015 | 16.58 | 16.57 | 16.57 | 16.57 | 457,204 | -0.13(-0.79%) |
Nov 24, 2015 | 17.00 | 17.16 | 16.54 | 16.70 | 836,635 | -0.11(-0.65%) |
Nov 23, 2015 | 16.96 | 17.15 | 16.63 | 16.81 | 394,367 | +0.00(+0.03%) |
Nov 20, 2015 | 17.18 | 17.49 | 16.46 | 16.81 | 669,761 | -0.37(-2.17%) |
Nov 19, 2015 | 16.78 | 17.33 | 16.76 | 17.18 | 1,363,451 | +0.60(+3.59%) |
Nov 18, 2015 | 15.80 | 16.72 | 15.74 | 16.58 | 1,353,223 | +0.83(+5.28%) |
Nov 17, 2015 | 15.14 | 15.81 | 14.88 | 15.75 | 1,193,853 | +0.45(+2.92%) |
Nov 16, 2015 | 14.51 | 16.30 | 14.51 | 15.30 | 2,226,045 | +0.81(+5.55%) |
Nov 13, 2015 | 14.45 | 14.92 | 14.01 | 14.50 | 1,112,180 | +0.09(+0.59%) |
Nov 12, 2015 | 14.62 | 14.64 | 14.22 | 14.41 | 381,067 | -0.30(-2.01%) |
Nov 11, 2015 | 15.12 | 15.45 | 14.08 | 14.71 | 1,064,626 | -0.35(-2.30%) |
Nov 10, 2015 | 14.98 | 15.40 | 14.94 | 15.06 | 535,511 | -0.03(-0.20%) |
Nov 09, 2015 | 15.42 | 15.84 | 15.02 | 15.09 | 495,217 | -0.32(-2.08%) |
Nov 06, 2015 | 15.46 | 15.62 | 14.95 | 15.41 | 728,958 | -0.06(-0.41%) |
Nov 05, 2015 | 15.09 | 15.84 | 14.66 | 15.47 | 2,114,090 | +1.13(+7.88%) |
Nov 04, 2015 | 14.44 | 14.61 | 13.82 | 14.34 | 566,770 | -0.08(-0.53%) |
Nov 03, 2015 | 14.34 | 14.51 | 13.72 | 14.42 | 1,178,859 | +0.18(+1.29%) |