Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.83 | 17.54 | 15.61 | 16.55 | 1,111,671 | -0.69(-4.00%) |
Jan 28, 2016 | 17.57 | 19.17 | 16.73 | 17.24 | 1,028,262 | +0.82(+4.99%) |
Jan 27, 2016 | 16.33 | 17.72 | 16.07 | 16.42 | 808,524 | -0.16(-0.97%) |
Jan 26, 2016 | 16.66 | 16.66 | 16.00 | 16.58 | 684,139 | +0.60(+3.75%) |
Jan 25, 2016 | 15.85 | 16.97 | 15.77 | 15.98 | 499,303 | -0.50(-3.03%) |
Jan 22, 2016 | 16.97 | 17.36 | 15.94 | 16.48 | 862,824 | +0.65(+4.11%) |
Jan 21, 2016 | 15.38 | 16.39 | 14.90 | 15.83 | 1,176,056 | +0.61(+4.01%) |
Jan 20, 2016 | 16.46 | 16.48 | 13.24 | 15.22 | 2,582,562 | -2.05(-11.87%) |
Jan 19, 2016 | 18.27 | 18.66 | 16.69 | 17.27 | 696,390 | -1.24(-6.70%) |
Jan 15, 2016 | 18.45 | 18.51 | 18.51 | 18.51 | 1,745,100 | -0.98(-5.03%) |
Jan 14, 2016 | 16.16 | 19.64 | 15.71 | 19.49 | 1,692,201 | +3.70(+23.43%) |
Jan 13, 2016 | 15.88 | 16.42 | 15.52 | 15.79 | 649,761 | -0.09(-0.57%) |
Jan 12, 2016 | 16.03 | 16.12 | 15.19 | 15.88 | 1,326,898 | +0.13(+0.83%) |
Jan 11, 2016 | 16.21 | 16.21 | 15.34 | 15.75 | 495,810 | -0.32(-1.99%) |
Jan 08, 2016 | 16.32 | 16.32 | 15.50 | 16.07 | 645,687 | +0.05(+0.31%) |
Jan 07, 2016 | 15.24 | 16.29 | 15.11 | 16.02 | 635,364 | +0.15(+0.95%) |
Jan 06, 2016 | 16.62 | 16.65 | 15.65 | 15.87 | 423,230 | -1.55(-8.90%) |
Jan 05, 2016 | 18.12 | 18.25 | 16.86 | 17.42 | 439,868 | -0.42(-2.35%) |
Jan 04, 2016 | 17.19 | 17.98 | 16.46 | 17.84 | 589,975 | +0.64(+3.72%) |
Dec 31, 2015 | 17.22 | 17.20 | 17.20 | 17.20 | 668,200 | -0.11(-0.64%) |
Dec 30, 2015 | 17.09 | 18.04 | 17.09 | 17.31 | 372,900 | -0.33(-1.87%) |
Dec 29, 2015 | 18.09 | 18.22 | 16.92 | 17.64 | 397,464 | +0.17(+0.97%) |
Dec 28, 2015 | 18.01 | 18.18 | 17.40 | 17.47 | 577,207 | -0.94(-5.11%) |
Dec 24, 2015 | 18.81 | 18.41 | 18.41 | 18.41 | 331,000 | -0.42(-2.23%) |
Dec 23, 2015 | 17.43 | 18.95 | 17.21 | 18.83 | 826,994 | +1.80(+10.57%) |
Dec 22, 2015 | 16.08 | 17.31 | 15.96 | 17.03 | 533,339 | +0.96(+5.97%) |
Dec 21, 2015 | 15.54 | 16.16 | 14.77 | 16.07 | 706,728 | +0.58(+3.74%) |
Dec 18, 2015 | 15.40 | 15.87 | 15.38 | 15.49 | 1,021,014 | +0.09(+0.58%) |
Dec 17, 2015 | 16.13 | 16.46 | 15.34 | 15.40 | 710,172 | -0.90(-5.52%) |
Dec 16, 2015 | 16.73 | 17.14 | 16.15 | 16.30 | 375,012 | -0.43(-2.57%) |
Dec 15, 2015 | 16.30 | 17.11 | 15.98 | 16.73 | 581,514 | +0.63(+3.91%) |
Dec 14, 2015 | 16.06 | 16.66 | 15.72 | 16.10 | 657,343 | -0.22(-1.35%) |
Dec 11, 2015 | 16.85 | 17.27 | 16.21 | 16.32 | 414,955 | -0.84(-4.90%) |
Dec 10, 2015 | 16.80 | 17.56 | 16.76 | 17.16 | 452,011 | +0.19(+1.12%) |
Dec 09, 2015 | 16.39 | 17.11 | 16.18 | 16.97 | 521,154 | +0.85(+5.27%) |
Dec 08, 2015 | 15.96 | 17.00 | 15.90 | 16.12 | 429,692 | -0.25(-1.53%) |
Dec 07, 2015 | 16.53 | 16.70 | 15.32 | 16.37 | 426,631 | -0.56(-3.31%) |
Dec 04, 2015 | 17.61 | 17.85 | 16.81 | 16.93 | 654,092 | -1.30(-7.13%) |
Dec 03, 2015 | 18.39 | 19.24 | 17.68 | 18.23 | 497,367 | -0.02(-0.11%) |
Dec 02, 2015 | 18.40 | 19.00 | 17.53 | 18.25 | 386,208 | -0.44(-2.35%) |
Dec 01, 2015 | 18.72 | 18.97 | 18.32 | 18.69 | 357,260 | +0.05(+0.27%) |
Nov 30, 2015 | 17.75 | 19.14 | 17.75 | 18.64 | 686,937 | +1.27(+7.31%) |
Nov 27, 2015 | 18.65 | 18.68 | 17.26 | 17.37 | 249,012 | -1.46(-7.75%) |
Nov 25, 2015 | 18.12 | 18.83 | 18.83 | 18.83 | 416,700 | +0.33(+1.78%) |
Nov 24, 2015 | 16.89 | 18.96 | 16.89 | 18.50 | 562,500 | +1.78(+10.65%) |
Nov 23, 2015 | 16.03 | 16.92 | 15.80 | 16.72 | 428,437 | +0.54(+3.34%) |
Nov 20, 2015 | 16.74 | 16.92 | 16.07 | 16.18 | 328,510 | -0.54(-3.23%) |
Nov 19, 2015 | 17.43 | 17.57 | 16.61 | 16.72 | 336,465 | -0.89(-5.05%) |
Nov 18, 2015 | 17.18 | 17.62 | 16.40 | 17.61 | 390,105 | +0.67(+3.96%) |
Nov 17, 2015 | 18.20 | 18.26 | 16.83 | 16.94 | 442,064 | -1.31(-7.18%) |
Nov 16, 2015 | 17.82 | 18.84 | 17.58 | 18.25 | 513,985 | +0.45(+2.53%) |
Nov 13, 2015 | 17.22 | 18.10 | 16.88 | 17.80 | 273,485 | +0.40(+2.30%) |
Nov 12, 2015 | 17.59 | 18.47 | 17.32 | 17.40 | 554,932 | -0.69(-3.81%) |
Nov 11, 2015 | 19.36 | 19.36 | 17.26 | 18.09 | 339,476 | -1.30(-6.70%) |
Nov 10, 2015 | 19.31 | 19.95 | 19.07 | 19.39 | 324,323 | -0.10(-0.51%) |
Nov 09, 2015 | 19.69 | 20.23 | 18.93 | 19.49 | 355,216 | -0.23(-1.17%) |
Nov 06, 2015 | 19.08 | 20.27 | 18.84 | 19.72 | 336,317 | +0.41(+2.12%) |
Nov 05, 2015 | 19.86 | 20.28 | 19.13 | 19.31 | 303,696 | -0.70(-3.50%) |
Nov 04, 2015 | 19.70 | 20.26 | 19.24 | 20.01 | 437,143 | +0.26(+1.32%) |
Nov 03, 2015 | 18.14 | 20.06 | 18.00 | 19.75 | 612,634 | +1.71(+9.48%) |