Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.83 | 14.17 | 13.19 | 13.64 | 1,974,063 | -0.07(-0.51%) |
Jan 28, 2016 | 14.85 | 14.85 | 13.51 | 13.71 | 2,044,218 | -0.72(-4.99%) |
Jan 27, 2016 | 15.18 | 15.37 | 14.34 | 14.43 | 1,464,390 | -0.82(-5.38%) |
Jan 26, 2016 | 15.08 | 15.36 | 14.82 | 15.25 | 1,661,504 | +0.31(+2.07%) |
Jan 25, 2016 | 14.51 | 15.28 | 14.51 | 14.94 | 1,882,601 | +0.18(+1.22%) |
Jan 22, 2016 | 14.66 | 14.97 | 14.20 | 14.76 | 1,205,038 | +0.48(+3.36%) |
Jan 21, 2016 | 14.66 | 14.86 | 14.13 | 14.28 | 1,319,739 | -0.29(-1.99%) |
Jan 20, 2016 | 13.53 | 14.87 | 13.53 | 14.57 | 1,889,523 | +0.54(+3.85%) |
Jan 19, 2016 | 13.67 | 14.60 | 13.66 | 14.03 | 3,072,509 | +0.02(+0.14%) |
Jan 15, 2016 | 13.15 | 14.01 | 14.01 | 14.01 | 11,481,000 | +0.25(+1.82%) |
Jan 14, 2016 | 13.26 | 13.94 | 12.79 | 13.76 | 2,016,410 | +0.57(+4.32%) |
Jan 13, 2016 | 14.36 | 14.51 | 13.15 | 13.19 | 1,357,607 | -1.08(-7.57%) |
Jan 12, 2016 | 14.00 | 14.39 | 13.75 | 14.27 | 1,537,142 | +0.42(+3.03%) |
Jan 11, 2016 | 14.76 | 14.88 | 13.62 | 13.85 | 2,051,043 | -0.87(-5.91%) |
Jan 08, 2016 | 15.12 | 15.25 | 14.39 | 14.72 | 1,697,592 | -0.27(-1.80%) |
Jan 07, 2016 | 15.44 | 16.05 | 14.95 | 14.99 | 2,571,043 | -0.64(-4.09%) |
Jan 06, 2016 | 15.74 | 15.95 | 15.26 | 15.63 | 2,014,482 | -0.41(-2.56%) |
Jan 05, 2016 | 16.35 | 16.57 | 15.92 | 16.04 | 1,532,590 | -0.16(-0.99%) |
Jan 04, 2016 | 16.42 | 16.67 | 16.10 | 16.20 | 1,386,687 | -0.65(-3.86%) |
Dec 31, 2015 | 16.82 | 16.85 | 16.85 | 16.85 | 1,092,200 | -0.31(-1.81%) |
Dec 30, 2015 | 17.32 | 17.44 | 17.02 | 17.16 | 708,898 | -0.25(-1.44%) |
Dec 29, 2015 | 17.25 | 17.55 | 17.12 | 17.41 | 1,092,233 | +0.25(+1.46%) |
Dec 28, 2015 | 17.03 | 17.18 | 16.77 | 17.16 | 688,105 | +0.09(+0.53%) |
Dec 24, 2015 | 16.89 | 17.07 | 17.07 | 17.07 | 372,900 | +0.24(+1.43%) |
Dec 23, 2015 | 17.15 | 17.24 | 16.75 | 16.83 | 889,178 | -0.19(-1.12%) |
Dec 22, 2015 | 16.62 | 17.03 | 16.36 | 17.02 | 1,174,736 | +0.51(+3.09%) |
Dec 21, 2015 | 15.97 | 16.52 | 15.66 | 16.51 | 1,085,677 | +0.64(+4.03%) |
Dec 18, 2015 | 15.88 | 16.25 | 15.60 | 15.87 | 3,921,104 | -0.04(-0.25%) |
Dec 17, 2015 | 16.20 | 16.40 | 15.87 | 15.91 | 1,337,832 | -0.22(-1.36%) |
Dec 16, 2015 | 15.69 | 16.17 | 15.44 | 16.13 | 900,718 | +0.58(+3.73%) |
Dec 15, 2015 | 15.32 | 15.68 | 15.19 | 15.55 | 980,000 | +0.37(+2.44%) |
Dec 14, 2015 | 15.42 | 15.57 | 14.95 | 15.18 | 1,286,724 | -0.27(-1.75%) |
Dec 11, 2015 | 15.41 | 15.75 | 15.19 | 15.45 | 1,568,830 | -0.38(-2.40%) |
Dec 10, 2015 | 15.68 | 15.96 | 15.45 | 15.83 | 845,852 | +0.16(+1.02%) |
Dec 09, 2015 | 15.24 | 16.01 | 15.17 | 15.67 | 1,426,648 | +0.35(+2.28%) |
Dec 08, 2015 | 15.17 | 15.50 | 14.90 | 15.32 | 1,037,484 | -0.07(-0.45%) |
Dec 07, 2015 | 15.90 | 15.99 | 15.30 | 15.39 | 893,468 | -0.49(-3.09%) |
Dec 04, 2015 | 15.28 | 15.99 | 15.23 | 15.88 | 1,042,900 | +0.67(+4.40%) |
Dec 03, 2015 | 15.79 | 16.03 | 15.11 | 15.21 | 1,728,492 | -0.50(-3.18%) |
Dec 02, 2015 | 15.70 | 16.10 | 15.35 | 15.71 | 1,269,338 | -0.10(-0.63%) |
Dec 01, 2015 | 15.71 | 16.05 | 15.43 | 15.81 | 1,400,326 | +0.15(+0.96%) |
Nov 30, 2015 | 15.21 | 15.74 | 15.12 | 15.66 | 1,208,436 | +0.45(+2.96%) |
Nov 27, 2015 | 15.64 | 15.69 | 14.97 | 15.21 | 657,291 | -0.43(-2.75%) |
Nov 25, 2015 | 14.76 | 15.64 | 15.64 | 15.64 | 1,427,600 | +0.58(+3.85%) |
Nov 24, 2015 | 14.79 | 15.18 | 14.75 | 15.06 | 1,359,271 | +0.14(+0.94%) |
Nov 23, 2015 | 15.41 | 15.75 | 14.84 | 14.92 | 1,593,565 | -0.57(-3.68%) |
Nov 20, 2015 | 15.00 | 15.69 | 14.85 | 15.49 | 1,811,620 | +0.54(+3.61%) |
Nov 19, 2015 | 15.00 | 15.08 | 14.64 | 14.95 | 1,180,806 | -0.05(-0.33%) |
Nov 18, 2015 | 14.41 | 15.00 | 14.39 | 15.00 | 1,869,243 | +0.63(+4.38%) |
Nov 17, 2015 | 13.69 | 14.46 | 13.63 | 14.37 | 1,807,177 | +0.65(+4.74%) |
Nov 16, 2015 | 13.50 | 13.74 | 13.30 | 13.72 | 1,752,486 | +0.29(+2.16%) |
Nov 13, 2015 | 12.34 | 13.60 | 12.27 | 13.43 | 1,827,712 | +1.01(+8.13%) |
Nov 12, 2015 | 12.79 | 12.98 | 12.38 | 12.42 | 1,228,408 | -0.48(-3.72%) |
Nov 11, 2015 | 13.84 | 14.00 | 12.89 | 12.90 | 1,801,754 | -0.95(-6.86%) |
Nov 10, 2015 | 12.74 | 13.93 | 12.72 | 13.85 | 2,352,247 | +1.07(+8.37%) |
Nov 09, 2015 | 12.63 | 12.97 | 12.53 | 12.78 | 1,092,057 | -0.10(-0.78%) |
Nov 06, 2015 | 12.79 | 13.00 | 11.84 | 12.88 | 1,130,451 | +0.58(+4.72%) |
Nov 05, 2015 | 12.34 | 12.44 | 11.76 | 12.30 | 1,101,712 | -0.05(-0.40%) |
Nov 04, 2015 | 12.58 | 12.62 | 12.21 | 12.35 | 989,781 | -0.14(-1.12%) |
Nov 03, 2015 | 12.22 | 12.67 | 12.09 | 12.49 | 1,158,342 | +0.23(+1.88%) |