Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.02 | 14.62 | 13.97 | 14.55 | 787,915 | +0.52(+3.71%) |
Jan 28, 2016 | 14.49 | 14.60 | 13.95 | 14.03 | 632,193 | -0.01(-0.07%) |
Jan 27, 2016 | 14.21 | 14.41 | 13.94 | 14.04 | 560,606 | -0.30(-2.09%) |
Jan 26, 2016 | 14.07 | 14.55 | 13.81 | 14.34 | 475,951 | +0.29(+2.06%) |
Jan 25, 2016 | 14.68 | 14.98 | 13.97 | 14.05 | 440,790 | -0.83(-5.58%) |
Jan 22, 2016 | 15.00 | 15.10 | 14.69 | 14.88 | 408,171 | +0.24(+1.64%) |
Jan 21, 2016 | 13.73 | 14.78 | 13.50 | 14.64 | 1,014,762 | +0.96(+7.02%) |
Jan 20, 2016 | 13.56 | 13.93 | 12.85 | 13.68 | 1,623,156 | -0.08(-0.58%) |
Jan 19, 2016 | 14.93 | 14.94 | 13.72 | 13.76 | 1,273,323 | -0.87(-5.95%) |
Jan 15, 2016 | 14.45 | 14.63 | 14.63 | 14.63 | 999,700 | -0.48(-3.18%) |
Jan 14, 2016 | 14.74 | 15.24 | 13.97 | 15.11 | 1,093,138 | +0.45(+3.07%) |
Jan 13, 2016 | 15.12 | 15.32 | 14.41 | 14.66 | 709,300 | -0.44(-2.91%) |
Jan 12, 2016 | 15.60 | 15.98 | 14.86 | 15.10 | 743,171 | -0.42(-2.71%) |
Jan 11, 2016 | 15.40 | 15.65 | 14.77 | 15.52 | 702,131 | +0.17(+1.11%) |
Jan 08, 2016 | 15.85 | 16.17 | 15.33 | 15.35 | 581,888 | -0.52(-3.28%) |
Jan 07, 2016 | 16.00 | 16.40 | 15.80 | 15.87 | 453,888 | -0.48(-2.94%) |
Jan 06, 2016 | 16.42 | 16.84 | 16.25 | 16.35 | 511,661 | -0.32(-1.92%) |
Jan 05, 2016 | 17.19 | 17.19 | 16.57 | 16.67 | 451,599 | -0.34(-2.00%) |
Jan 04, 2016 | 17.50 | 17.79 | 16.85 | 17.01 | 666,330 | -0.79(-4.44%) |
Dec 31, 2015 | 18.11 | 17.80 | 17.80 | 17.80 | 341,900 | -0.45(-2.47%) |
Dec 30, 2015 | 18.66 | 18.69 | 18.18 | 18.25 | 238,879 | -0.48(-2.56%) |
Dec 29, 2015 | 18.77 | 19.03 | 18.60 | 18.73 | 177,618 | +0.11(+0.59%) |
Dec 28, 2015 | 18.61 | 18.77 | 18.41 | 18.62 | 227,521 | -0.06(-0.32%) |
Dec 24, 2015 | 19.04 | 18.68 | 18.68 | 18.68 | 226,600 | -0.37(-1.94%) |
Dec 23, 2015 | 18.50 | 19.05 | 18.35 | 19.05 | 455,789 | +0.62(+3.36%) |
Dec 22, 2015 | 18.12 | 18.50 | 17.94 | 18.43 | 338,399 | +0.35(+1.94%) |
Dec 21, 2015 | 17.46 | 18.12 | 17.20 | 18.08 | 444,190 | +0.66(+3.79%) |
Dec 18, 2015 | 18.30 | 18.56 | 17.34 | 17.42 | 673,106 | -0.91(-4.96%) |
Dec 17, 2015 | 18.34 | 18.54 | 18.08 | 18.33 | 418,855 | -0.02(-0.11%) |
Dec 16, 2015 | 17.31 | 18.40 | 17.31 | 18.35 | 505,878 | +0.87(+4.98%) |
Dec 15, 2015 | 17.14 | 17.92 | 17.11 | 17.48 | 691,690 | +0.37(+2.16%) |
Dec 14, 2015 | 17.42 | 17.79 | 17.00 | 17.11 | 720,013 | -0.34(-1.95%) |
Dec 11, 2015 | 18.23 | 18.50 | 17.45 | 17.45 | 572,787 | -1.21(-6.48%) |
Dec 10, 2015 | 18.54 | 18.88 | 18.44 | 18.66 | 348,508 | +0.16(+0.86%) |
Dec 09, 2015 | 18.66 | 19.34 | 18.45 | 18.50 | 396,498 | -0.30(-1.60%) |
Dec 08, 2015 | 18.40 | 19.14 | 18.29 | 18.80 | 419,093 | -0.08(-0.42%) |
Dec 07, 2015 | 19.48 | 19.48 | 18.68 | 18.88 | 461,904 | -0.33(-1.72%) |
Dec 04, 2015 | 19.04 | 19.58 | 18.74 | 19.21 | 517,691 | +0.27(+1.43%) |
Dec 03, 2015 | 19.40 | 19.41 | 18.71 | 18.94 | 557,035 | -0.52(-2.67%) |
Dec 02, 2015 | 18.41 | 19.61 | 18.23 | 19.46 | 1,867,704 | +1.11(+6.05%) |
Dec 01, 2015 | 17.99 | 18.39 | 17.73 | 18.35 | 527,610 | +0.40(+2.23%) |
Nov 30, 2015 | 17.76 | 18.06 | 17.64 | 17.95 | 521,127 | +0.22(+1.24%) |
Nov 27, 2015 | 17.80 | 17.99 | 17.58 | 17.73 | 178,420 | -0.12(-0.67%) |
Nov 25, 2015 | 18.40 | 17.85 | 17.85 | 17.85 | 297,700 | -0.05(-0.28%) |
Nov 24, 2015 | 17.65 | 18.14 | 17.38 | 17.90 | 947,247 | +0.20(+1.13%) |
Nov 23, 2015 | 18.11 | 18.19 | 17.52 | 17.70 | 774,726 | -0.48(-2.64%) |
Nov 20, 2015 | 18.08 | 18.49 | 17.95 | 18.18 | 1,059,834 | +0.18(+1.00%) |
Nov 19, 2015 | 17.17 | 18.13 | 17.11 | 18.00 | 953,404 | +0.76(+4.41%) |
Nov 18, 2015 | 17.11 | 17.57 | 16.73 | 17.24 | 953,641 | +0.15(+0.88%) |
Nov 17, 2015 | 16.18 | 17.63 | 16.00 | 17.09 | 1,980,081 | +0.84(+5.17%) |
Nov 16, 2015 | 15.63 | 16.25 | 15.24 | 16.25 | 911,955 | +0.71(+4.57%) |
Nov 13, 2015 | 16.21 | 16.52 | 15.36 | 15.54 | 893,077 | -0.65(-4.01%) |
Nov 12, 2015 | 16.10 | 16.46 | 15.97 | 16.19 | 1,025,849 | +0.07(+0.43%) |
Nov 11, 2015 | 16.21 | 16.55 | 15.96 | 16.12 | 768,910 | -0.11(-0.68%) |
Nov 10, 2015 | 16.97 | 17.17 | 16.04 | 16.23 | 1,196,712 | -0.72(-4.25%) |
Nov 09, 2015 | 17.72 | 18.05 | 16.84 | 16.95 | 1,602,809 | -0.85(-4.78%) |
Nov 06, 2015 | 16.41 | 17.99 | 16.27 | 17.80 | 2,403,975 | +1.39(+8.47%) |
Nov 05, 2015 | 16.25 | 17.04 | 16.22 | 16.41 | 3,997,403 | +1.51(+10.13%) |
Nov 04, 2015 | 14.85 | 15.23 | 14.53 | 14.90 | 1,636,199 | +0.06(+0.40%) |
Nov 03, 2015 | 14.21 | 15.07 | 14.16 | 14.84 | 1,120,592 | +0.55(+3.85%) |