Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.06 | 13.95 | 13.00 | 13.90 | 81,629 | +0.81(+6.19%) |
Jan 28, 2016 | 13.87 | 13.87 | 12.65 | 13.09 | 103,387 | -0.68(-4.94%) |
Jan 27, 2016 | 13.65 | 13.90 | 13.54 | 13.77 | 48,658 | +0.21(+1.55%) |
Jan 26, 2016 | 12.91 | 13.73 | 12.84 | 13.56 | 47,134 | +0.63(+4.87%) |
Jan 25, 2016 | 13.41 | 13.41 | 12.50 | 12.93 | 69,526 | +0.24(+1.89%) |
Jan 22, 2016 | 12.76 | 13.21 | 12.60 | 12.69 | 102,264 | +0.17(+1.36%) |
Jan 21, 2016 | 12.82 | 12.87 | 12.45 | 12.52 | 172,904 | -0.13(-1.03%) |
Jan 20, 2016 | 12.62 | 13.00 | 12.29 | 12.65 | 135,933 | -0.24(-1.86%) |
Jan 19, 2016 | 12.68 | 13.29 | 12.68 | 12.89 | 52,180 | +0.29(+2.30%) |
Jan 15, 2016 | 12.25 | 12.60 | 12.60 | 12.60 | 102,300 | +0.12(+0.96%) |
Jan 14, 2016 | 12.51 | 13.05 | 12.15 | 12.48 | 91,042 | -0.03(-0.24%) |
Jan 13, 2016 | 13.68 | 13.86 | 12.08 | 12.51 | 140,281 | -0.88(-6.57%) |
Jan 12, 2016 | 13.94 | 14.47 | 13.25 | 13.39 | 94,538 | -0.39(-2.83%) |
Jan 11, 2016 | 14.01 | 14.47 | 13.39 | 13.78 | 123,655 | +0.00(+0.00%) |
Jan 08, 2016 | 14.93 | 15.55 | 13.43 | 13.78 | 83,252 | -0.89(-6.07%) |
Jan 07, 2016 | 16.41 | 16.41 | 14.18 | 14.67 | 68,573 | -1.83(-11.09%) |
Jan 06, 2016 | 16.52 | 17.31 | 16.02 | 16.50 | 69,686 | -0.40(-2.37%) |
Jan 05, 2016 | 17.01 | 17.20 | 16.37 | 16.90 | 77,922 | -0.10(-0.59%) |
Jan 04, 2016 | 16.24 | 17.16 | 16.07 | 17.00 | 127,035 | +0.40(+2.41%) |
Dec 31, 2015 | 17.14 | 16.60 | 16.60 | 16.60 | 139,100 | -0.61(-3.54%) |
Dec 30, 2015 | 17.48 | 18.00 | 17.06 | 17.21 | 113,220 | -0.40(-2.27%) |
Dec 29, 2015 | 17.90 | 18.00 | 17.10 | 17.61 | 52,860 | -0.29(-1.62%) |
Dec 28, 2015 | 18.47 | 18.73 | 17.39 | 17.90 | 112,078 | -0.42(-2.29%) |
Dec 24, 2015 | 18.74 | 18.32 | 18.32 | 18.32 | 39,700 | -0.39(-2.08%) |
Dec 23, 2015 | 18.57 | 19.76 | 18.14 | 18.71 | 80,841 | +0.15(+0.81%) |
Dec 22, 2015 | 18.20 | 18.77 | 17.81 | 18.56 | 81,368 | +0.36(+1.98%) |
Dec 21, 2015 | 18.16 | 18.83 | 17.64 | 18.20 | 103,491 | +0.40(+2.25%) |
Dec 18, 2015 | 18.85 | 19.42 | 17.58 | 17.80 | 1,077,548 | -0.81(-4.35%) |
Dec 17, 2015 | 18.78 | 20.26 | 18.49 | 18.61 | 138,961 | -0.30(-1.59%) |
Dec 16, 2015 | 19.77 | 20.04 | 18.65 | 18.91 | 177,645 | -0.43(-2.22%) |
Dec 15, 2015 | 19.10 | 19.80 | 18.00 | 19.34 | 164,753 | +0.69(+3.70%) |
Dec 14, 2015 | 19.60 | 20.22 | 18.31 | 18.65 | 57,332 | -1.33(-6.66%) |
Dec 11, 2015 | 19.30 | 20.43 | 19.17 | 19.98 | 105,067 | +0.49(+2.51%) |
Dec 10, 2015 | 20.55 | 20.99 | 19.11 | 19.49 | 95,025 | -1.34(-6.43%) |
Dec 09, 2015 | 21.97 | 22.61 | 20.05 | 20.83 | 101,254 | -1.25(-5.66%) |
Dec 08, 2015 | 21.59 | 22.60 | 21.07 | 22.08 | 112,576 | +0.25(+1.15%) |
Dec 07, 2015 | 23.20 | 23.20 | 21.30 | 21.83 | 81,759 | -1.37(-5.91%) |
Dec 04, 2015 | 23.90 | 23.91 | 21.84 | 23.20 | 59,007 | -0.16(-0.68%) |
Dec 03, 2015 | 23.34 | 24.05 | 22.25 | 23.36 | 58,786 | -0.14(-0.60%) |
Dec 02, 2015 | 23.33 | 23.91 | 23.14 | 23.50 | 53,580 | -0.13(-0.55%) |
Dec 01, 2015 | 23.56 | 24.57 | 23.32 | 23.63 | 97,271 | -0.34(-1.42%) |
Nov 30, 2015 | 25.00 | 25.00 | 23.50 | 23.97 | 31,928 | -0.81(-3.27%) |
Nov 27, 2015 | 24.30 | 24.99 | 23.58 | 24.78 | 18,941 | +0.48(+1.98%) |
Nov 25, 2015 | 24.15 | 24.30 | 24.30 | 24.30 | 35,700 | -0.04(-0.16%) |
Nov 24, 2015 | 23.65 | 24.34 | 22.85 | 24.34 | 58,769 | +0.42(+1.76%) |
Nov 23, 2015 | 22.93 | 23.95 | 22.83 | 23.92 | 26,434 | +0.91(+3.95%) |
Nov 20, 2015 | 22.89 | 23.30 | 22.58 | 23.01 | 20,852 | +0.03(+0.11%) |
Nov 19, 2015 | 22.59 | 23.25 | 22.00 | 22.98 | 36,311 | +0.22(+0.99%) |
Nov 18, 2015 | 22.24 | 23.00 | 21.30 | 22.76 | 92,525 | +0.50(+2.25%) |
Nov 17, 2015 | 21.41 | 22.53 | 20.46 | 22.26 | 117,701 | +0.92(+4.31%) |
Nov 16, 2015 | 23.18 | 23.28 | 20.02 | 21.34 | 92,470 | -1.86(-8.02%) |
Nov 13, 2015 | 22.81 | 23.94 | 21.63 | 23.20 | 57,351 | +0.12(+0.52%) |
Nov 12, 2015 | 20.85 | 23.95 | 20.85 | 23.08 | 88,562 | +0.10(+0.44%) |
Nov 11, 2015 | 21.62 | 22.99 | 19.89 | 22.98 | 67,148 | +1.45(+6.73%) |
Nov 10, 2015 | 20.88 | 23.25 | 20.88 | 21.53 | 51,447 | +0.46(+2.18%) |
Nov 09, 2015 | 20.51 | 21.94 | 18.95 | 21.07 | 109,072 | +0.51(+2.48%) |
Nov 06, 2015 | 17.90 | 20.92 | 17.01 | 20.56 | 65,229 | +2.64(+14.73%) |
Nov 05, 2015 | 17.99 | 19.26 | 17.16 | 17.92 | 45,060 | -0.11(-0.61%) |
Nov 04, 2015 | 17.09 | 18.45 | 15.32 | 18.03 | 90,930 | +0.90(+5.25%) |
Nov 03, 2015 | 16.40 | 17.39 | 16.08 | 17.13 | 65,386 | +0.69(+4.20%) |
Nov 02, 2015 | 15.34 | 17.10 | 14.80 | 16.44 | 80,163 | +0.98(+6.34%) |
Oct 30, 2015 | 15.41 | 15.53 | 14.90 | 15.46 | 37,838 | -0.08(-0.51%) |
Oct 29, 2015 | 14.88 | 15.72 | 14.60 | 15.54 | 45,146 | +0.33(+2.17%) |
Oct 28, 2015 | 15.92 | 15.92 | 14.54 | 15.21 | 39,099 | +0.53(+3.61%) |
Oct 27, 2015 | 14.89 | 14.89 | 14.12 | 14.68 | 40,826 | -0.27(-1.81%) |
Oct 26, 2015 | 13.94 | 15.36 | 13.77 | 14.95 | 32,443 | +0.80(+5.65%) |
Oct 23, 2015 | 15.57 | 15.57 | 13.97 | 14.15 | 310,014 | -1.00(-6.60%) |
Oct 22, 2015 | 16.62 | 16.69 | 14.83 | 15.15 | 275,539 | -1.33(-8.07%) |
Oct 21, 2015 | 16.98 | 17.32 | 15.50 | 16.48 | 177,458 | -0.99(-5.67%) |
Oct 20, 2015 | 17.59 | 18.51 | 17.26 | 17.47 | 166,674 | +0.37(+2.16%) |
Oct 19, 2015 | 18.30 | 18.50 | 16.90 | 17.10 | 94,045 | -1.45(-7.82%) |
Oct 16, 2015 | 18.90 | 18.94 | 17.52 | 18.55 | 48,831 | -0.32(-1.70%) |
Oct 15, 2015 | 18.13 | 18.88 | 17.12 | 18.87 | 114,149 | +0.98(+5.48%) |
Oct 14, 2015 | 18.45 | 19.00 | 17.04 | 17.89 | 137,874 | -0.32(-1.76%) |
Oct 13, 2015 | 19.10 | 19.52 | 16.80 | 18.21 | 169,691 | -1.07(-5.55%) |
Oct 12, 2015 | 20.78 | 20.94 | 19.00 | 19.28 | 140,525 | -1.25(-6.09%) |
Oct 09, 2015 | 21.28 | 21.98 | 20.23 | 20.53 | 99,757 | -0.41(-1.96%) |
Oct 08, 2015 | 23.15 | 23.15 | 20.11 | 20.94 | 161,389 | -2.46(-10.51%) |
Oct 07, 2015 | 22.50 | 24.21 | 18.56 | 23.40 | 324,997 | +1.20(+5.41%) |
Oct 06, 2015 | 22.80 | 23.86 | 20.15 | 22.20 | 173,722 | -0.85(-3.69%) |
Oct 05, 2015 | 23.05 | 24.48 | 22.55 | 23.05 | 127,142 | +0.86(+3.88%) |
Oct 02, 2015 | 19.00 | 23.49 | 19.00 | 22.19 | 456,143 | +3.18(+16.73%) |
Oct 01, 2015 | 22.15 | 23.82 | 18.51 | 19.01 | 263,646 | -3.02(-13.71%) |
Sep 30, 2015 | 20.01 | 22.89 | 19.58 | 22.03 | 235,600 | +2.51(+12.86%) |
Sep 29, 2015 | 20.52 | 20.52 | 17.51 | 19.52 | 206,191 | -1.24(-5.97%) |
Sep 28, 2015 | 25.00 | 25.90 | 20.00 | 20.76 | 254,670 | -4.23(-16.93%) |
Sep 25, 2015 | 26.40 | 26.99 | 24.16 | 24.99 | 141,966 | -1.44(-5.45%) |
Sep 24, 2015 | 24.38 | 26.77 | 24.10 | 26.43 | 206,695 | +1.92(+7.83%) |
Sep 23, 2015 | 25.79 | 25.79 | 22.65 | 24.51 | 440,837 | -1.54(-5.91%) |
Sep 22, 2015 | 29.34 | 29.40 | 25.17 | 26.05 | 714,407 | -3.76(-12.61%) |
Sep 21, 2015 | 30.84 | 30.84 | 29.49 | 29.81 | 296,791 | -0.89(-2.90%) |
Sep 18, 2015 | 29.90 | 30.78 | 29.35 | 30.70 | 487,355 | +0.25(+0.82%) |