Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.06 | 19.57 | 17.01 | 19.53 | 213,792 | +1.56(+8.68%) |
Jan 28, 2016 | 18.02 | 18.24 | 17.81 | 17.97 | 310,463 | +0.13(+0.73%) |
Jan 27, 2016 | 17.68 | 18.87 | 17.52 | 17.84 | 371,779 | +0.10(+0.56%) |
Jan 26, 2016 | 16.31 | 18.12 | 16.02 | 17.74 | 373,914 | +1.69(+10.53%) |
Jan 25, 2016 | 15.91 | 16.42 | 15.81 | 16.05 | 159,086 | +0.03(+0.19%) |
Jan 22, 2016 | 16.15 | 16.60 | 15.77 | 16.02 | 151,669 | +0.32(+2.04%) |
Jan 21, 2016 | 14.83 | 15.94 | 14.79 | 15.70 | 168,818 | +0.79(+5.30%) |
Jan 20, 2016 | 14.02 | 15.16 | 13.60 | 14.91 | 127,689 | +0.29(+1.98%) |
Jan 19, 2016 | 15.23 | 15.48 | 14.28 | 14.62 | 194,486 | -0.63(-4.13%) |
Jan 15, 2016 | 14.80 | 15.25 | 15.25 | 15.25 | 159,300 | -0.06(-0.39%) |
Jan 14, 2016 | 14.97 | 15.74 | 14.14 | 15.31 | 177,691 | +0.49(+3.31%) |
Jan 13, 2016 | 16.20 | 16.26 | 14.65 | 14.82 | 302,681 | -1.35(-8.35%) |
Jan 12, 2016 | 16.49 | 16.71 | 15.65 | 16.17 | 165,881 | -0.07(-0.43%) |
Jan 11, 2016 | 16.44 | 16.76 | 15.80 | 16.24 | 128,399 | -0.15(-0.92%) |
Jan 08, 2016 | 17.63 | 17.63 | 16.36 | 16.39 | 298,418 | -1.01(-5.80%) |
Jan 07, 2016 | 17.53 | 18.02 | 17.23 | 17.40 | 207,729 | -0.51(-2.85%) |
Jan 06, 2016 | 17.80 | 18.07 | 17.79 | 17.91 | 167,870 | -0.23(-1.27%) |
Jan 05, 2016 | 18.32 | 18.36 | 17.70 | 18.14 | 135,606 | -0.16(-0.87%) |
Jan 04, 2016 | 18.44 | 18.72 | 17.48 | 18.30 | 176,504 | -0.59(-3.12%) |
Dec 31, 2015 | 18.26 | 18.89 | 18.89 | 18.89 | 162,500 | +0.50(+2.72%) |
Dec 30, 2015 | 18.22 | 18.57 | 17.70 | 18.39 | 194,716 | +0.13(+0.71%) |
Dec 29, 2015 | 18.16 | 18.63 | 17.39 | 18.26 | 267,709 | +0.04(+0.22%) |
Dec 28, 2015 | 18.25 | 18.34 | 17.35 | 18.22 | 183,164 | -0.14(-0.76%) |
Dec 24, 2015 | 17.90 | 18.36 | 18.36 | 18.36 | 43,500 | +0.41(+2.28%) |
Dec 23, 2015 | 17.74 | 18.04 | 17.49 | 17.95 | 72,674 | +0.38(+2.16%) |
Dec 22, 2015 | 17.15 | 17.66 | 16.84 | 17.57 | 107,604 | +0.41(+2.39%) |
Dec 21, 2015 | 17.50 | 17.85 | 17.10 | 17.16 | 169,617 | -0.34(-1.94%) |
Dec 18, 2015 | 18.66 | 18.68 | 17.21 | 17.50 | 352,757 | -1.46(-7.70%) |
Dec 17, 2015 | 18.42 | 19.66 | 18.42 | 18.96 | 175,745 | +0.80(+4.41%) |
Dec 16, 2015 | 18.09 | 18.29 | 17.41 | 18.16 | 172,645 | +0.07(+0.39%) |
Dec 15, 2015 | 18.44 | 18.74 | 17.63 | 18.09 | 251,812 | -0.40(-2.16%) |
Dec 14, 2015 | 18.39 | 18.61 | 18.21 | 18.49 | 205,517 | +0.07(+0.38%) |
Dec 11, 2015 | 18.65 | 18.88 | 18.22 | 18.42 | 168,959 | -0.56(-2.95%) |
Dec 10, 2015 | 17.71 | 19.03 | 17.71 | 18.98 | 228,114 | +0.93(+5.15%) |
Dec 09, 2015 | 17.81 | 18.28 | 17.69 | 18.05 | 174,584 | +0.26(+1.46%) |
Dec 08, 2015 | 18.51 | 18.62 | 17.72 | 17.79 | 244,674 | -1.10(-5.82%) |
Dec 07, 2015 | 19.28 | 19.70 | 18.70 | 18.89 | 249,651 | -0.51(-2.63%) |
Dec 04, 2015 | 19.37 | 19.79 | 18.87 | 19.40 | 169,018 | +0.07(+0.36%) |
Dec 03, 2015 | 20.54 | 20.58 | 19.30 | 19.33 | 90,301 | -1.11(-5.43%) |
Dec 02, 2015 | 21.37 | 21.37 | 20.31 | 20.44 | 91,375 | -0.96(-4.49%) |
Dec 01, 2015 | 20.71 | 21.64 | 20.71 | 21.40 | 207,000 | +0.39(+1.86%) |
Nov 30, 2015 | 21.19 | 21.49 | 20.73 | 21.01 | 122,474 | -0.17(-0.80%) |
Nov 27, 2015 | 20.46 | 21.34 | 20.38 | 21.18 | 45,802 | +0.72(+3.52%) |
Nov 25, 2015 | 20.41 | 20.46 | 20.46 | 20.46 | 170,700 | +0.11(+0.54%) |
Nov 24, 2015 | 20.47 | 20.69 | 19.68 | 20.35 | 109,755 | -0.42(-2.02%) |
Nov 23, 2015 | 20.68 | 21.05 | 20.45 | 20.77 | 161,273 | +0.15(+0.73%) |
Nov 20, 2015 | 21.24 | 21.35 | 20.34 | 20.62 | 115,560 | -0.48(-2.27%) |
Nov 19, 2015 | 20.23 | 21.16 | 18.88 | 21.10 | 219,408 | +0.88(+4.35%) |
Nov 18, 2015 | 19.66 | 20.39 | 19.20 | 20.22 | 153,872 | +0.72(+3.69%) |
Nov 17, 2015 | 19.20 | 20.14 | 18.84 | 19.50 | 111,615 | +0.36(+1.88%) |
Nov 16, 2015 | 19.53 | 19.65 | 18.64 | 19.14 | 153,175 | -0.43(-2.20%) |
Nov 13, 2015 | 19.72 | 19.91 | 19.32 | 19.57 | 218,390 | -0.28(-1.41%) |
Nov 12, 2015 | 20.63 | 20.73 | 19.59 | 19.85 | 141,010 | -1.10(-5.25%) |
Nov 11, 2015 | 20.29 | 21.17 | 19.93 | 20.95 | 187,977 | +0.66(+3.25%) |
Nov 10, 2015 | 20.34 | 20.58 | 19.68 | 20.29 | 100,381 | -0.20(-0.98%) |
Nov 09, 2015 | 21.80 | 21.80 | 20.29 | 20.49 | 116,345 | -1.39(-6.35%) |
Nov 06, 2015 | 20.64 | 21.98 | 20.42 | 21.88 | 162,114 | +1.24(+6.01%) |
Nov 05, 2015 | 19.95 | 20.67 | 19.71 | 20.64 | 182,208 | +0.72(+3.61%) |
Nov 04, 2015 | 20.08 | 20.08 | 19.29 | 19.92 | 127,629 | +0.05(+0.25%) |
Nov 03, 2015 | 20.15 | 20.30 | 19.27 | 19.87 | 212,446 | -0.22(-1.10%) |