Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.26 | 13.45 | 13.25 | 13.36 | 118,472 | +0.24(+1.83%) |
Jan 28, 2016 | 13.23 | 13.30 | 12.88 | 13.12 | 54,772 | +0.19(+1.47%) |
Jan 27, 2016 | 12.95 | 13.39 | 12.80 | 12.93 | 81,919 | -0.12(-0.92%) |
Jan 26, 2016 | 12.68 | 13.11 | 12.68 | 13.05 | 58,006 | +0.34(+2.68%) |
Jan 25, 2016 | 12.99 | 13.24 | 12.56 | 12.71 | 234,813 | -0.38(-2.90%) |
Jan 22, 2016 | 12.80 | 13.19 | 12.68 | 13.09 | 221,311 | +1.09(+9.08%) |
Jan 21, 2016 | 11.41 | 12.74 | 11.41 | 12.00 | 275,413 | +0.39(+3.36%) |
Jan 20, 2016 | 12.07 | 12.07 | 10.71 | 11.61 | 418,151 | -0.68(-5.53%) |
Jan 19, 2016 | 12.48 | 12.85 | 12.19 | 12.29 | 477,676 | -0.12(-0.97%) |
Jan 15, 2016 | 12.40 | 12.41 | 12.41 | 12.41 | 363,000 | -0.43(-3.35%) |
Jan 14, 2016 | 12.94 | 13.02 | 12.17 | 12.84 | 360,367 | -0.06(-0.47%) |
Jan 13, 2016 | 13.82 | 13.99 | 12.73 | 12.90 | 421,913 | -1.00(-7.19%) |
Jan 12, 2016 | 14.50 | 14.50 | 13.42 | 13.90 | 348,322 | -0.28(-1.97%) |
Jan 11, 2016 | 15.05 | 15.12 | 13.90 | 14.18 | 592,047 | -1.35(-8.69%) |
Jan 08, 2016 | 15.68 | 16.07 | 15.43 | 15.53 | 224,489 | -0.21(-1.37%) |
Jan 07, 2016 | 16.36 | 16.51 | 15.72 | 15.74 | 162,406 | -0.62(-3.76%) |
Jan 06, 2016 | 16.27 | 16.50 | 16.15 | 16.36 | 212,599 | -0.09(-0.55%) |
Jan 05, 2016 | 16.40 | 16.57 | 16.03 | 16.45 | 195,214 | +0.23(+1.42%) |
Jan 04, 2016 | 15.70 | 16.24 | 15.32 | 16.22 | 377,963 | +0.24(+1.50%) |
Dec 31, 2015 | 15.94 | 15.98 | 15.98 | 15.98 | 327,100 | +0.02(+0.13%) |
Dec 30, 2015 | 16.13 | 16.25 | 15.82 | 15.96 | 144,330 | -0.17(-1.05%) |
Dec 29, 2015 | 16.30 | 16.58 | 15.98 | 16.13 | 328,412 | +0.03(+0.19%) |
Dec 28, 2015 | 16.70 | 16.70 | 16.10 | 16.10 | 216,840 | -0.63(-3.79%) |
Dec 24, 2015 | 16.56 | 16.73 | 16.73 | 16.73 | 111,400 | +0.23(+1.42%) |
Dec 23, 2015 | 15.83 | 16.64 | 15.83 | 16.50 | 297,033 | +0.76(+4.83%) |
Dec 22, 2015 | 15.60 | 16.07 | 15.53 | 15.74 | 229,034 | +0.14(+0.90%) |
Dec 21, 2015 | 15.50 | 15.85 | 15.39 | 15.60 | 130,686 | +0.15(+0.97%) |
Dec 18, 2015 | 15.80 | 15.92 | 15.37 | 15.45 | 142,852 | -0.41(-2.59%) |
Dec 17, 2015 | 15.79 | 16.23 | 15.75 | 15.86 | 121,630 | +0.07(+0.44%) |
Dec 16, 2015 | 15.25 | 15.90 | 15.25 | 15.79 | 142,914 | +0.57(+3.75%) |
Dec 15, 2015 | 14.06 | 15.40 | 14.06 | 15.22 | 253,665 | +1.05(+7.41%) |
Dec 14, 2015 | 15.15 | 15.72 | 13.97 | 14.17 | 709,869 | -1.17(-7.63%) |
Dec 11, 2015 | 16.41 | 16.41 | 15.32 | 15.34 | 351,849 | -1.13(-6.86%) |
Dec 10, 2015 | 16.01 | 16.58 | 16.01 | 16.47 | 35,709 | +0.40(+2.49%) |
Dec 09, 2015 | 16.67 | 16.87 | 16.07 | 16.07 | 99,586 | -0.63(-3.77%) |
Dec 08, 2015 | 17.00 | 17.01 | 16.56 | 16.70 | 269,753 | -0.42(-2.45%) |
Dec 07, 2015 | 17.84 | 18.00 | 17.05 | 17.12 | 243,362 | -0.83(-4.62%) |
Dec 04, 2015 | 17.99 | 18.06 | 17.84 | 17.95 | 89,933 | +0.09(+0.50%) |
Dec 03, 2015 | 18.16 | 18.16 | 17.82 | 17.86 | 86,305 | -0.26(-1.43%) |
Dec 02, 2015 | 18.32 | 18.45 | 18.04 | 18.12 | 50,597 | -0.24(-1.31%) |
Dec 01, 2015 | 18.56 | 18.60 | 18.29 | 18.36 | 88,149 | +0.00(+0.00%) |
Nov 30, 2015 | 18.08 | 18.44 | 18.04 | 18.36 | 510,292 | +0.29(+1.60%) |
Nov 27, 2015 | 17.90 | 18.18 | 17.80 | 18.07 | 142,463 | +0.17(+0.95%) |
Nov 25, 2015 | 17.68 | 17.90 | 17.90 | 17.90 | 296,000 | +0.45(+2.58%) |
Nov 24, 2015 | 17.47 | 17.58 | 17.27 | 17.45 | 65,195 | +0.01(+0.04%) |
Nov 23, 2015 | 17.20 | 17.48 | 17.15 | 17.44 | 77,133 | +0.29(+1.71%) |
Nov 20, 2015 | 17.23 | 17.35 | 17.06 | 17.15 | 72,049 | -0.06(-0.35%) |
Nov 19, 2015 | 17.19 | 17.21 | 17.09 | 17.21 | 273,121 | +0.33(+1.95%) |
Nov 18, 2015 | 17.08 | 17.12 | 16.88 | 16.88 | 361,686 | -0.16(-0.94%) |
Nov 17, 2015 | 17.16 | 17.34 | 16.96 | 17.04 | 440,495 | -0.04(-0.23%) |
Nov 16, 2015 | 16.50 | 17.09 | 16.49 | 17.08 | 469,881 | +0.58(+3.52%) |
Nov 13, 2015 | 16.70 | 16.78 | 16.45 | 16.50 | 467,765 | -0.19(-1.14%) |
Nov 12, 2015 | 16.77 | 16.82 | 16.53 | 16.69 | 282,355 | -0.07(-0.42%) |
Nov 11, 2015 | 17.00 | 17.02 | 16.75 | 16.76 | 316,059 | -0.09(-0.53%) |
Nov 10, 2015 | 17.04 | 17.15 | 16.83 | 16.85 | 307,826 | -0.20(-1.17%) |
Nov 09, 2015 | 17.19 | 17.23 | 16.99 | 17.05 | 488,271 | -0.07(-0.41%) |
Nov 06, 2015 | 16.66 | 17.21 | 16.66 | 17.12 | 388,792 | +0.35(+2.09%) |
Nov 05, 2015 | 16.50 | 16.86 | 16.40 | 16.77 | 301,369 | +0.27(+1.64%) |
Nov 04, 2015 | 16.42 | 16.75 | 16.40 | 16.50 | 198,003 | +0.08(+0.49%) |
Nov 03, 2015 | 16.25 | 16.60 | 16.10 | 16.42 | 203,770 | +0.08(+0.49%) |