Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.30 | 12.90 | 11.84 | 12.42 | 672,919 | +0.14(+1.14%) |
Jan 28, 2016 | 12.71 | 13.07 | 12.08 | 12.28 | 744,529 | -0.37(-2.92%) |
Jan 27, 2016 | 13.24 | 13.44 | 12.58 | 12.65 | 601,887 | -0.59(-4.46%) |
Jan 26, 2016 | 13.33 | 13.45 | 12.76 | 13.24 | 480,954 | -0.06(-0.45%) |
Jan 25, 2016 | 13.44 | 13.70 | 12.88 | 13.30 | 676,652 | -0.25(-1.85%) |
Jan 22, 2016 | 13.15 | 13.56 | 13.15 | 13.55 | 500,754 | +0.62(+4.80%) |
Jan 21, 2016 | 13.25 | 13.41 | 12.80 | 12.93 | 582,983 | -0.30(-2.27%) |
Jan 20, 2016 | 12.59 | 13.40 | 12.40 | 13.23 | 981,822 | +0.47(+3.68%) |
Jan 19, 2016 | 13.21 | 13.40 | 12.52 | 12.76 | 773,852 | -0.24(-1.85%) |
Jan 15, 2016 | 12.86 | 13.00 | 13.00 | 13.00 | 978,900 | -0.32(-2.40%) |
Jan 14, 2016 | 13.03 | 13.69 | 12.48 | 13.32 | 1,104,181 | +0.32(+2.46%) |
Jan 13, 2016 | 13.83 | 14.50 | 12.67 | 13.00 | 1,951,457 | -0.81(-5.87%) |
Jan 12, 2016 | 13.45 | 14.11 | 13.22 | 13.81 | 1,161,621 | +0.51(+3.83%) |
Jan 11, 2016 | 14.67 | 14.67 | 13.13 | 13.30 | 1,478,848 | -1.18(-8.15%) |
Jan 08, 2016 | 13.95 | 15.15 | 13.77 | 14.48 | 1,793,412 | +0.92(+6.78%) |
Jan 07, 2016 | 13.25 | 13.93 | 13.16 | 13.56 | 991,400 | +0.01(+0.07%) |
Jan 06, 2016 | 14.10 | 14.52 | 13.44 | 13.55 | 608,093 | -0.70(-4.91%) |
Jan 05, 2016 | 14.38 | 15.06 | 14.18 | 14.25 | 579,418 | +0.04(+0.28%) |
Jan 04, 2016 | 14.58 | 14.69 | 14.06 | 14.21 | 743,498 | -0.63(-4.25%) |
Dec 31, 2015 | 14.60 | 14.84 | 14.84 | 14.84 | 475,900 | +0.10(+0.68%) |
Dec 30, 2015 | 14.88 | 15.01 | 14.70 | 14.74 | 637,721 | -0.19(-1.27%) |
Dec 29, 2015 | 15.02 | 15.07 | 14.76 | 14.93 | 580,791 | -0.08(-0.53%) |
Dec 28, 2015 | 15.20 | 15.31 | 14.83 | 15.01 | 588,026 | -0.30(-1.96%) |
Dec 24, 2015 | 15.63 | 15.31 | 15.31 | 15.31 | 359,300 | -0.32(-2.05%) |
Dec 23, 2015 | 16.36 | 16.54 | 15.45 | 15.63 | 610,556 | -0.68(-4.17%) |
Dec 22, 2015 | 16.25 | 16.54 | 15.97 | 16.31 | 578,029 | +0.20(+1.24%) |
Dec 21, 2015 | 16.51 | 16.71 | 15.80 | 16.11 | 585,266 | -0.32(-1.95%) |
Dec 18, 2015 | 15.92 | 16.71 | 15.80 | 16.43 | 2,603,670 | +0.43(+2.69%) |
Dec 17, 2015 | 16.57 | 16.61 | 15.74 | 16.00 | 472,247 | -0.57(-3.44%) |
Dec 16, 2015 | 16.11 | 16.95 | 15.60 | 16.57 | 734,748 | +0.63(+3.95%) |
Dec 15, 2015 | 15.73 | 16.40 | 15.73 | 15.94 | 517,456 | +0.34(+2.18%) |
Dec 14, 2015 | 15.36 | 15.85 | 15.15 | 15.60 | 562,896 | +0.00(+0.00%) |
Dec 11, 2015 | 15.84 | 16.15 | 15.53 | 15.60 | 486,736 | -0.57(-3.53%) |
Dec 10, 2015 | 16.28 | 16.69 | 16.07 | 16.17 | 355,036 | -0.16(-0.98%) |
Dec 09, 2015 | 16.77 | 16.81 | 16.26 | 16.33 | 455,777 | -0.43(-2.57%) |
Dec 08, 2015 | 16.62 | 16.93 | 16.51 | 16.76 | 385,895 | +0.00(+0.00%) |
Dec 07, 2015 | 17.00 | 17.05 | 16.61 | 16.76 | 499,827 | -0.22(-1.30%) |
Dec 04, 2015 | 16.70 | 17.17 | 16.58 | 16.98 | 393,500 | +0.31(+1.86%) |
Dec 03, 2015 | 17.55 | 17.63 | 16.43 | 16.67 | 530,929 | -0.88(-5.01%) |
Dec 02, 2015 | 17.44 | 17.95 | 17.44 | 17.55 | 430,140 | +0.16(+0.92%) |
Dec 01, 2015 | 17.91 | 18.11 | 17.36 | 17.39 | 635,778 | -0.47(-2.63%) |
Nov 30, 2015 | 17.98 | 18.26 | 17.52 | 17.86 | 670,937 | -0.11(-0.61%) |
Nov 27, 2015 | 17.91 | 18.12 | 17.83 | 17.97 | 465,971 | +0.00(+0.00%) |
Nov 25, 2015 | 17.86 | 17.97 | 17.97 | 17.97 | 970,000 | +0.19(+1.07%) |
Nov 24, 2015 | 17.81 | 18.18 | 17.59 | 17.78 | 918,411 | -0.08(-0.45%) |
Nov 23, 2015 | 17.43 | 18.03 | 17.43 | 17.86 | 682,254 | +0.16(+0.90%) |
Nov 20, 2015 | 17.75 | 18.24 | 17.62 | 17.70 | 921,181 | +0.00(+0.00%) |
Nov 19, 2015 | 18.17 | 18.19 | 17.52 | 17.70 | 349,427 | -0.59(-3.23%) |
Nov 18, 2015 | 17.70 | 18.32 | 17.61 | 18.29 | 445,067 | +0.54(+3.04%) |
Nov 17, 2015 | 17.65 | 17.99 | 17.25 | 17.75 | 706,290 | +0.26(+1.49%) |
Nov 16, 2015 | 17.91 | 18.22 | 17.14 | 17.49 | 960,072 | -0.62(-3.42%) |
Nov 13, 2015 | 17.84 | 18.85 | 17.28 | 18.11 | 880,611 | +0.35(+1.97%) |
Nov 12, 2015 | 18.25 | 18.25 | 17.73 | 17.76 | 583,296 | -0.51(-2.79%) |
Nov 11, 2015 | 18.55 | 18.82 | 18.20 | 18.27 | 754,826 | -0.16(-0.87%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.39 | 18.43 | 971,277 | +0.45(+2.50%) |
Nov 09, 2015 | 17.68 | 18.43 | 17.65 | 17.98 | 1,146,685 | +0.22(+1.24%) |
Nov 06, 2015 | 17.76 | 17.83 | 17.26 | 17.76 | 811,323 | -0.11(-0.62%) |
Nov 05, 2015 | 16.85 | 18.73 | 16.59 | 17.87 | 1,983,301 | +0.87(+5.12%) |
Nov 04, 2015 | 15.80 | 17.12 | 14.88 | 17.00 | 1,699,292 | +0.74(+4.55%) |
Nov 03, 2015 | 16.77 | 16.90 | 16.12 | 16.26 | 1,477,398 | -0.64(-3.79%) |