Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.78 | 16.71 | 15.47 | 16.65 | 250,449 | +1.07(+6.88%) |
Jan 28, 2016 | 15.13 | 15.61 | 15.13 | 15.58 | 176,127 | +0.77(+5.18%) |
Jan 27, 2016 | 14.75 | 15.01 | 14.40 | 14.81 | 133,684 | +0.00(+0.00%) |
Jan 26, 2016 | 14.17 | 14.97 | 14.17 | 14.81 | 118,669 | +0.73(+5.17%) |
Jan 25, 2016 | 14.41 | 14.68 | 14.00 | 14.08 | 102,734 | -0.63(-4.28%) |
Jan 22, 2016 | 14.90 | 15.16 | 14.60 | 14.71 | 114,160 | +0.26(+1.77%) |
Jan 21, 2016 | 14.25 | 14.87 | 14.07 | 14.45 | 148,843 | +0.21(+1.45%) |
Jan 20, 2016 | 13.75 | 14.43 | 13.35 | 14.25 | 189,831 | +0.23(+1.61%) |
Jan 19, 2016 | 15.14 | 15.25 | 13.74 | 14.02 | 224,927 | -1.00(-6.68%) |
Jan 15, 2016 | 15.36 | 15.03 | 15.03 | 15.03 | 211,833 | -0.81(-5.09%) |
Jan 14, 2016 | 15.77 | 16.02 | 15.14 | 15.83 | 257,827 | +0.22(+1.39%) |
Jan 13, 2016 | 16.11 | 16.43 | 15.14 | 15.62 | 279,802 | -0.49(-3.05%) |
Jan 12, 2016 | 16.56 | 16.56 | 15.51 | 16.11 | 170,894 | -0.15(-0.91%) |
Jan 11, 2016 | 16.29 | 16.53 | 15.87 | 16.25 | 290,580 | +0.04(+0.24%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.18 | 16.21 | 169,726 | -0.47(-2.83%) |
Jan 07, 2016 | 17.34 | 17.65 | 16.66 | 16.69 | 198,861 | -1.27(-7.06%) |
Jan 06, 2016 | 17.86 | 18.18 | 17.49 | 17.96 | 152,270 | -0.26(-1.40%) |
Jan 05, 2016 | 18.30 | 18.39 | 17.69 | 18.21 | 189,014 | -0.09(-0.48%) |
Jan 04, 2016 | 17.76 | 18.48 | 17.31 | 18.30 | 209,025 | +0.35(+1.97%) |
Dec 31, 2015 | 17.42 | 17.95 | 17.95 | 17.95 | 274,579 | +0.50(+2.87%) |
Dec 30, 2015 | 17.95 | 18.12 | 17.39 | 17.44 | 116,609 | -0.68(-3.74%) |
Dec 29, 2015 | 19.01 | 19.13 | 17.84 | 18.12 | 108,903 | -0.75(-3.96%) |
Dec 28, 2015 | 18.83 | 18.88 | 18.30 | 18.87 | 105,225 | -0.17(-0.88%) |
Dec 24, 2015 | 19.02 | 19.04 | 19.04 | 19.04 | 34,373 | +0.05(+0.26%) |
Dec 23, 2015 | 18.72 | 19.10 | 18.56 | 18.99 | 136,704 | +0.57(+3.10%) |
Dec 22, 2015 | 18.25 | 18.60 | 17.81 | 18.42 | 180,708 | +0.16(+0.86%) |
Dec 21, 2015 | 18.27 | 18.32 | 17.53 | 18.26 | 205,783 | +0.27(+1.48%) |
Dec 18, 2015 | 18.09 | 18.49 | 17.97 | 17.99 | 260,821 | -0.11(-0.60%) |
Dec 17, 2015 | 19.07 | 19.07 | 18.07 | 18.10 | 160,472 | -0.90(-4.76%) |
Dec 16, 2015 | 18.61 | 19.08 | 18.55 | 19.01 | 180,693 | +0.43(+2.33%) |
Dec 15, 2015 | 18.12 | 18.71 | 18.04 | 18.57 | 137,112 | +0.70(+3.91%) |
Dec 14, 2015 | 18.88 | 18.88 | 17.84 | 17.88 | 246,828 | -0.99(-5.26%) |
Dec 11, 2015 | 18.93 | 18.96 | 18.34 | 18.87 | 168,963 | -0.06(-0.31%) |
Dec 10, 2015 | 18.89 | 19.31 | 18.80 | 18.93 | 103,719 | -0.03(-0.16%) |
Dec 09, 2015 | 19.33 | 19.66 | 18.59 | 18.96 | 185,668 | -0.22(-1.13%) |
Dec 08, 2015 | 19.46 | 19.46 | 18.89 | 19.17 | 138,541 | -0.68(-3.42%) |
Dec 07, 2015 | 20.61 | 20.61 | 19.67 | 19.85 | 165,020 | -1.07(-5.12%) |
Dec 04, 2015 | 20.96 | 21.33 | 20.71 | 20.93 | 111,925 | -0.13(-0.61%) |
Dec 03, 2015 | 21.87 | 22.39 | 20.86 | 21.05 | 175,395 | -0.66(-3.03%) |
Dec 02, 2015 | 21.82 | 22.07 | 21.51 | 21.71 | 102,478 | -0.32(-1.47%) |
Dec 01, 2015 | 22.54 | 22.59 | 22.00 | 22.04 | 129,388 | -0.41(-1.84%) |
Nov 30, 2015 | 22.11 | 22.95 | 21.98 | 22.45 | 172,497 | +0.48(+2.19%) |
Nov 27, 2015 | 21.87 | 21.98 | 21.66 | 21.97 | 41,720 | -0.14(-0.62%) |
Nov 25, 2015 | 21.93 | 22.11 | 22.11 | 22.11 | 72,814 | +0.05(+0.22%) |
Nov 24, 2015 | 22.08 | 22.57 | 21.85 | 22.06 | 181,695 | +0.09(+0.40%) |
Nov 23, 2015 | 21.46 | 22.18 | 21.46 | 21.97 | 186,974 | +0.36(+1.68%) |
Nov 20, 2015 | 21.50 | 21.97 | 21.40 | 21.60 | 196,589 | +0.26(+1.20%) |
Nov 19, 2015 | 21.52 | 21.72 | 21.14 | 21.35 | 131,096 | -0.24(-1.09%) |
Nov 18, 2015 | 20.55 | 21.63 | 20.55 | 21.58 | 157,017 | +1.19(+5.83%) |
Nov 17, 2015 | 21.00 | 21.02 | 20.24 | 20.39 | 219,522 | -0.66(-3.13%) |
Nov 16, 2015 | 20.61 | 21.09 | 20.27 | 21.05 | 207,836 | +0.46(+2.24%) |
Nov 13, 2015 | 20.12 | 20.78 | 19.90 | 20.59 | 94,325 | +0.40(+2.00%) |
Nov 12, 2015 | 20.90 | 21.01 | 19.96 | 20.19 | 114,754 | -0.97(-4.60%) |
Nov 11, 2015 | 21.32 | 21.63 | 20.63 | 21.16 | 132,398 | -0.06(-0.28%) |
Nov 10, 2015 | 20.92 | 21.27 | 20.46 | 21.22 | 155,852 | +0.14(+0.65%) |
Nov 09, 2015 | 21.02 | 21.21 | 20.10 | 21.08 | 276,219 | +0.06(+0.28%) |
Nov 06, 2015 | 18.29 | 21.08 | 18.13 | 21.02 | 554,861 | +2.56(+13.84%) |
Nov 05, 2015 | 18.50 | 19.84 | 18.30 | 18.47 | 383,071 | -0.18(-0.95%) |
Nov 04, 2015 | 19.04 | 19.26 | 18.49 | 18.64 | 241,622 | -0.38(-2.02%) |
Nov 03, 2015 | 19.33 | 19.63 | 18.95 | 19.03 | 166,181 | -0.29(-1.48%) |