Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.74 | 13.23 | 12.66 | 13.20 | 602,249 | +0.38(+2.96%) |
Jan 28, 2016 | 13.18 | 13.23 | 12.32 | 12.82 | 564,056 | -0.22(-1.69%) |
Jan 27, 2016 | 13.67 | 13.77 | 13.00 | 13.04 | 546,074 | -0.58(-4.26%) |
Jan 26, 2016 | 13.58 | 13.77 | 12.71 | 13.62 | 804,334 | +0.22(+1.64%) |
Jan 25, 2016 | 13.17 | 13.83 | 12.59 | 13.40 | 591,731 | +0.13(+0.98%) |
Jan 22, 2016 | 13.24 | 13.34 | 12.77 | 13.27 | 585,362 | +0.35(+2.71%) |
Jan 21, 2016 | 13.63 | 13.80 | 12.90 | 12.92 | 497,741 | -0.71(-5.21%) |
Jan 20, 2016 | 13.09 | 13.84 | 12.54 | 13.63 | 625,849 | +0.19(+1.41%) |
Jan 19, 2016 | 14.56 | 14.56 | 13.23 | 13.44 | 498,070 | -0.86(-6.01%) |
Jan 15, 2016 | 14.64 | 14.30 | 14.30 | 14.30 | 548,700 | -0.86(-5.67%) |
Jan 14, 2016 | 15.01 | 15.55 | 14.32 | 15.16 | 396,325 | +0.21(+1.40%) |
Jan 13, 2016 | 16.22 | 16.37 | 14.88 | 14.95 | 560,466 | -1.18(-7.32%) |
Jan 12, 2016 | 15.44 | 16.15 | 15.18 | 16.13 | 667,721 | +0.84(+5.49%) |
Jan 11, 2016 | 16.24 | 16.24 | 15.16 | 15.29 | 778,324 | -0.79(-4.91%) |
Jan 08, 2016 | 16.18 | 16.79 | 15.98 | 16.08 | 631,902 | -0.08(-0.50%) |
Jan 07, 2016 | 15.98 | 16.34 | 15.76 | 16.16 | 611,063 | -0.34(-2.06%) |
Jan 06, 2016 | 16.72 | 17.09 | 16.15 | 16.50 | 342,997 | -0.63(-3.68%) |
Jan 05, 2016 | 17.38 | 17.60 | 16.81 | 17.13 | 352,206 | -0.11(-0.64%) |
Jan 04, 2016 | 17.71 | 18.60 | 17.16 | 17.24 | 511,489 | -0.91(-5.01%) |
Dec 31, 2015 | 18.65 | 18.15 | 18.15 | 18.15 | 265,000 | -0.62(-3.30%) |
Dec 30, 2015 | 19.00 | 19.30 | 18.76 | 18.77 | 291,927 | -0.20(-1.05%) |
Dec 29, 2015 | 18.14 | 18.98 | 17.87 | 18.97 | 355,697 | +1.10(+6.16%) |
Dec 28, 2015 | 18.26 | 18.70 | 17.82 | 17.87 | 362,153 | -0.65(-3.51%) |
Dec 24, 2015 | 18.27 | 18.52 | 18.52 | 18.52 | 312,400 | +0.13(+0.71%) |
Dec 23, 2015 | 18.19 | 18.54 | 17.88 | 18.39 | 243,965 | +0.47(+2.62%) |
Dec 22, 2015 | 18.05 | 18.13 | 17.50 | 17.92 | 292,046 | -0.12(-0.67%) |
Dec 21, 2015 | 18.07 | 18.08 | 17.46 | 18.04 | 265,984 | +0.14(+0.78%) |
Dec 18, 2015 | 17.81 | 18.24 | 17.44 | 17.90 | 1,808,526 | -0.05(-0.28%) |
Dec 17, 2015 | 18.37 | 18.55 | 17.90 | 17.95 | 381,122 | -0.39(-2.13%) |
Dec 16, 2015 | 17.24 | 18.39 | 17.04 | 18.34 | 447,010 | +1.29(+7.57%) |
Dec 15, 2015 | 16.88 | 17.60 | 16.79 | 17.05 | 474,723 | +0.33(+1.97%) |
Dec 14, 2015 | 16.65 | 17.12 | 16.48 | 16.72 | 429,507 | +0.00(+0.00%) |
Dec 11, 2015 | 17.00 | 17.43 | 16.21 | 16.72 | 433,088 | -0.80(-4.57%) |
Dec 10, 2015 | 16.73 | 17.54 | 16.51 | 17.52 | 532,046 | +0.84(+5.04%) |
Dec 09, 2015 | 17.07 | 17.07 | 16.59 | 16.68 | 371,350 | -0.40(-2.34%) |
Dec 08, 2015 | 16.21 | 17.43 | 16.21 | 17.08 | 472,632 | +0.73(+4.46%) |
Dec 07, 2015 | 16.43 | 16.71 | 16.08 | 16.35 | 476,925 | -0.11(-0.67%) |
Dec 04, 2015 | 15.86 | 16.48 | 15.76 | 16.46 | 308,183 | +0.62(+3.91%) |
Dec 03, 2015 | 16.57 | 16.80 | 15.62 | 15.84 | 493,111 | -0.57(-3.47%) |
Dec 02, 2015 | 16.36 | 16.84 | 16.23 | 16.41 | 221,897 | +0.10(+0.61%) |
Dec 01, 2015 | 16.43 | 16.94 | 15.75 | 16.31 | 566,374 | +0.00(+0.00%) |
Nov 30, 2015 | 17.22 | 17.33 | 16.19 | 16.31 | 414,983 | -0.68(-4.00%) |
Nov 27, 2015 | 16.72 | 17.11 | 16.66 | 16.99 | 151,699 | +0.40(+2.41%) |
Nov 25, 2015 | 15.94 | 16.59 | 16.59 | 16.59 | 355,400 | +0.55(+3.43%) |
Nov 24, 2015 | 16.49 | 16.54 | 15.99 | 16.04 | 316,442 | -0.53(-3.20%) |
Nov 23, 2015 | 16.52 | 16.83 | 16.29 | 16.57 | 329,438 | +0.07(+0.42%) |
Nov 20, 2015 | 16.21 | 16.58 | 15.98 | 16.50 | 450,745 | +0.41(+2.55%) |
Nov 19, 2015 | 16.36 | 16.50 | 15.96 | 16.09 | 299,506 | -0.44(-2.66%) |
Nov 18, 2015 | 16.00 | 16.55 | 15.84 | 16.53 | 383,314 | +0.62(+3.90%) |
Nov 17, 2015 | 15.93 | 16.35 | 15.55 | 15.91 | 305,241 | +0.04(+0.25%) |
Nov 16, 2015 | 15.97 | 16.11 | 15.31 | 15.87 | 372,559 | -0.18(-1.12%) |
Nov 13, 2015 | 15.78 | 16.23 | 15.65 | 16.05 | 736,304 | +0.09(+0.56%) |
Nov 12, 2015 | 16.22 | 16.65 | 15.93 | 15.96 | 528,830 | -0.48(-2.92%) |
Nov 11, 2015 | 16.40 | 16.89 | 16.09 | 16.44 | 453,712 | +0.25(+1.54%) |
Nov 10, 2015 | 15.82 | 16.28 | 15.36 | 16.19 | 606,311 | +0.30(+1.89%) |
Nov 09, 2015 | 16.54 | 16.80 | 15.43 | 15.89 | 1,071,934 | -1.20(-7.02%) |
Nov 06, 2015 | 17.33 | 18.05 | 16.64 | 17.09 | 1,313,092 | -2.77(-13.95%) |
Nov 05, 2015 | 20.30 | 20.34 | 19.72 | 19.86 | 387,861 | -0.60(-2.93%) |
Nov 04, 2015 | 20.17 | 20.68 | 19.87 | 20.46 | 525,250 | +0.29(+1.44%) |
Nov 03, 2015 | 19.79 | 20.40 | 19.39 | 20.17 | 745,481 | +0.18(+0.90%) |