Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.52 | 17.90 | 17.37 | 17.73 | 167,670 | +0.43(+2.49%) |
Jan 28, 2016 | 17.61 | 17.61 | 16.67 | 17.30 | 175,186 | +0.53(+3.16%) |
Jan 27, 2016 | 16.25 | 17.22 | 15.63 | 16.77 | 323,173 | +0.02(+0.12%) |
Jan 26, 2016 | 14.54 | 17.15 | 14.15 | 16.75 | 206,467 | +2.90(+20.94%) |
Jan 25, 2016 | 14.77 | 14.93 | 13.45 | 13.85 | 159,884 | -0.65(-4.48%) |
Jan 22, 2016 | 14.91 | 15.44 | 14.43 | 14.50 | 430,654 | +0.30(+2.11%) |
Jan 21, 2016 | 13.80 | 15.65 | 13.80 | 14.20 | 264,269 | +0.44(+3.20%) |
Jan 20, 2016 | 13.77 | 14.36 | 12.43 | 13.76 | 317,922 | -0.17(-1.22%) |
Jan 19, 2016 | 15.00 | 15.11 | 13.80 | 13.93 | 229,567 | -1.03(-6.89%) |
Jan 15, 2016 | 15.89 | 14.96 | 14.96 | 14.96 | 417,300 | -1.48(-9.00%) |
Jan 14, 2016 | 16.24 | 16.61 | 15.01 | 16.44 | 357,973 | +0.25(+1.54%) |
Jan 13, 2016 | 16.75 | 18.49 | 16.01 | 16.19 | 177,798 | -0.64(-3.80%) |
Jan 12, 2016 | 18.50 | 19.22 | 16.55 | 16.83 | 283,860 | -1.62(-8.78%) |
Jan 11, 2016 | 19.58 | 19.97 | 18.45 | 18.45 | 187,285 | -1.21(-6.15%) |
Jan 08, 2016 | 19.72 | 20.40 | 19.44 | 19.66 | 69,779 | +0.26(+1.34%) |
Jan 07, 2016 | 19.50 | 20.14 | 19.11 | 19.40 | 151,159 | -0.30(-1.52%) |
Jan 06, 2016 | 19.93 | 20.85 | 19.69 | 19.70 | 133,895 | -0.63(-3.10%) |
Jan 05, 2016 | 20.83 | 21.05 | 20.18 | 20.33 | 77,076 | -0.36(-1.74%) |
Jan 04, 2016 | 19.85 | 20.99 | 19.56 | 20.69 | 115,071 | +0.51(+2.53%) |
Dec 31, 2015 | 18.97 | 20.18 | 20.18 | 20.18 | 111,700 | +1.26(+6.66%) |
Dec 30, 2015 | 20.31 | 20.98 | 18.92 | 18.92 | 129,071 | -1.60(-7.80%) |
Dec 29, 2015 | 21.62 | 22.08 | 20.17 | 20.52 | 169,462 | -1.02(-4.74%) |
Dec 28, 2015 | 21.09 | 22.17 | 20.04 | 21.54 | 244,510 | +0.54(+2.57%) |
Dec 24, 2015 | 20.55 | 21.00 | 21.00 | 21.00 | 200,200 | +0.34(+1.65%) |
Dec 23, 2015 | 19.78 | 20.72 | 18.52 | 20.66 | 180,587 | +1.08(+5.52%) |
Dec 22, 2015 | 17.21 | 19.60 | 16.91 | 19.58 | 205,129 | +2.34(+13.57%) |
Dec 21, 2015 | 16.66 | 17.36 | 16.15 | 17.24 | 295,470 | +0.74(+4.48%) |
Dec 18, 2015 | 16.43 | 17.57 | 15.71 | 16.50 | 367,389 | +0.03(+0.18%) |
Dec 17, 2015 | 19.02 | 19.74 | 16.17 | 16.47 | 287,018 | -2.21(-11.83%) |
Dec 16, 2015 | 18.02 | 18.77 | 18.00 | 18.68 | 183,502 | +0.66(+3.66%) |
Dec 15, 2015 | 18.30 | 18.73 | 17.86 | 18.02 | 129,516 | -0.32(-1.74%) |
Dec 14, 2015 | 19.63 | 19.63 | 18.30 | 18.34 | 182,370 | -1.38(-7.00%) |
Dec 11, 2015 | 20.07 | 20.10 | 19.37 | 19.72 | 110,202 | -0.72(-3.52%) |
Dec 10, 2015 | 20.93 | 21.55 | 20.19 | 20.44 | 86,214 | -0.47(-2.25%) |
Dec 09, 2015 | 20.01 | 21.10 | 19.64 | 20.91 | 135,442 | +0.62(+3.06%) |
Dec 08, 2015 | 19.58 | 20.56 | 18.87 | 20.29 | 118,504 | +0.32(+1.60%) |
Dec 07, 2015 | 22.15 | 22.17 | 19.70 | 19.97 | 270,949 | -2.42(-10.81%) |
Dec 04, 2015 | 22.50 | 22.94 | 22.18 | 22.39 | 98,746 | -0.11(-0.49%) |
Dec 03, 2015 | 23.54 | 23.54 | 22.35 | 22.50 | 76,636 | -0.88(-3.76%) |
Dec 02, 2015 | 23.64 | 23.97 | 23.25 | 23.38 | 48,873 | -0.38(-1.60%) |
Dec 01, 2015 | 23.92 | 24.09 | 23.53 | 23.76 | 75,479 | -0.09(-0.38%) |
Nov 30, 2015 | 24.00 | 24.18 | 23.63 | 23.85 | 62,609 | -0.18(-0.75%) |
Nov 27, 2015 | 23.71 | 24.27 | 23.51 | 24.03 | 24,302 | +0.47(+1.99%) |
Nov 25, 2015 | 23.80 | 23.56 | 23.56 | 23.56 | 76,300 | -0.25(-1.05%) |
Nov 24, 2015 | 23.92 | 24.52 | 23.74 | 23.81 | 42,877 | -0.11(-0.46%) |
Nov 23, 2015 | 24.08 | 24.25 | 23.56 | 23.92 | 139,024 | -0.04(-0.17%) |
Nov 20, 2015 | 23.61 | 24.16 | 23.27 | 23.96 | 126,454 | +0.26(+1.10%) |
Nov 19, 2015 | 25.07 | 25.28 | 23.55 | 23.70 | 187,773 | -1.16(-4.67%) |
Nov 18, 2015 | 24.51 | 25.10 | 24.51 | 24.86 | 58,147 | +0.20(+0.81%) |
Nov 17, 2015 | 24.50 | 24.85 | 24.00 | 24.66 | 88,418 | +0.20(+0.82%) |
Nov 16, 2015 | 24.11 | 25.12 | 24.11 | 24.46 | 68,747 | +0.10(+0.41%) |
Nov 13, 2015 | 24.30 | 24.49 | 23.72 | 24.36 | 104,806 | -0.09(-0.37%) |
Nov 12, 2015 | 25.80 | 26.69 | 24.22 | 24.45 | 93,306 | +0.08(+0.33%) |
Nov 11, 2015 | 25.59 | 26.02 | 23.94 | 24.37 | 148,056 | -1.31(-5.10%) |
Nov 10, 2015 | 26.38 | 26.92 | 25.66 | 25.68 | 69,960 | -0.87(-3.28%) |
Nov 09, 2015 | 27.30 | 27.30 | 26.33 | 26.55 | 78,466 | -1.64(-5.82%) |
Nov 06, 2015 | 28.67 | 28.94 | 28.45 | 28.19 | 118,741 | -0.28(-0.98%) |
Nov 05, 2015 | 28.80 | 28.80 | 27.69 | 28.47 | 89,843 | -0.07(-0.25%) |
Nov 04, 2015 | 28.68 | 29.11 | 28.34 | 28.54 | 100,385 | +0.06(+0.21%) |
Nov 03, 2015 | 28.47 | 29.38 | 28.24 | 28.48 | 268,537 | +0.21(+0.74%) |