Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.50 | 18.27 | 17.06 | 17.43 | 4,810,897 | -0.06(-0.36%) |
Jan 28, 2016 | 17.39 | 17.84 | 16.74 | 17.49 | 2,996,898 | +1.05(+6.40%) |
Jan 27, 2016 | 17.61 | 17.61 | 16.03 | 16.44 | 8,125,787 | -1.14(-6.48%) |
Jan 26, 2016 | 17.86 | 18.11 | 17.09 | 17.58 | 4,320,731 | +0.06(+0.32%) |
Jan 25, 2016 | 16.57 | 19.37 | 16.34 | 17.52 | 7,583,433 | +0.55(+3.22%) |
Jan 22, 2016 | 15.25 | 17.09 | 15.08 | 16.97 | 7,583,749 | +2.37(+16.20%) |
Jan 21, 2016 | 13.53 | 15.09 | 13.07 | 14.61 | 4,207,933 | +1.47(+11.20%) |
Jan 20, 2016 | 12.81 | 13.50 | 12.42 | 13.14 | 3,777,291 | -0.75(-5.41%) |
Jan 19, 2016 | 14.87 | 15.42 | 13.39 | 13.89 | 5,698,487 | -0.56(-3.89%) |
Jan 15, 2016 | 14.08 | 14.45 | 14.45 | 14.45 | 5,737,647 | -0.63(-4.15%) |
Jan 14, 2016 | 12.88 | 15.17 | 12.66 | 15.07 | 7,694,043 | +2.24(+17.45%) |
Jan 13, 2016 | 15.37 | 15.66 | 12.60 | 12.84 | 7,551,675 | -2.51(-16.35%) |
Jan 12, 2016 | 17.08 | 17.37 | 14.26 | 15.34 | 10,117,353 | -1.63(-9.60%) |
Jan 11, 2016 | 18.48 | 18.48 | 16.71 | 16.97 | 4,828,926 | -1.57(-8.45%) |
Jan 08, 2016 | 19.09 | 19.40 | 18.06 | 18.54 | 2,932,180 | -0.26(-1.39%) |
Jan 07, 2016 | 19.77 | 20.43 | 18.47 | 18.80 | 4,997,418 | -1.69(-8.23%) |
Jan 06, 2016 | 21.70 | 21.98 | 20.31 | 20.49 | 2,225,376 | -1.91(-8.52%) |
Jan 05, 2016 | 22.57 | 22.59 | 21.76 | 22.39 | 2,709,229 | -0.12(-0.53%) |
Jan 04, 2016 | 21.72 | 22.68 | 21.47 | 22.51 | 5,305,096 | +0.47(+2.15%) |
Dec 31, 2015 | 20.85 | 22.04 | 22.04 | 22.04 | 2,846,077 | +0.87(+4.11%) |
Dec 30, 2015 | 20.88 | 21.28 | 20.39 | 21.17 | 2,052,950 | -0.13(-0.59%) |
Dec 29, 2015 | 21.58 | 22.03 | 20.99 | 21.29 | 3,104,007 | -0.16(-0.74%) |
Dec 28, 2015 | 22.33 | 22.55 | 21.07 | 21.45 | 2,959,784 | -1.27(-5.57%) |
Dec 24, 2015 | 22.44 | 22.72 | 22.72 | 22.72 | 2,475,564 | +0.51(+2.28%) |
Dec 23, 2015 | 20.80 | 22.90 | 20.79 | 22.21 | 6,809,866 | +1.71(+8.34%) |
Dec 22, 2015 | 19.10 | 20.57 | 18.83 | 20.50 | 5,765,845 | +1.36(+7.11%) |
Dec 21, 2015 | 18.24 | 19.27 | 18.05 | 19.14 | 4,920,591 | +1.08(+6.00%) |
Dec 18, 2015 | 17.82 | 18.87 | 17.57 | 18.06 | 7,457,514 | +0.02(+0.09%) |
Dec 17, 2015 | 19.19 | 19.43 | 17.73 | 18.04 | 5,841,511 | -1.22(-6.33%) |
Dec 16, 2015 | 18.21 | 19.57 | 17.98 | 19.26 | 5,521,337 | +1.05(+5.78%) |
Dec 15, 2015 | 18.00 | 18.47 | 17.55 | 18.21 | 4,584,925 | +0.39(+2.18%) |
Dec 14, 2015 | 17.89 | 18.34 | 16.62 | 17.82 | 6,405,396 | -0.21(-1.18%) |
Dec 11, 2015 | 18.64 | 18.64 | 17.50 | 18.03 | 5,334,930 | -0.83(-4.40%) |
Dec 10, 2015 | 18.68 | 19.30 | 18.40 | 18.87 | 4,494,985 | -0.26(-1.37%) |
Dec 09, 2015 | 18.32 | 20.19 | 18.28 | 19.13 | 6,387,872 | +0.86(+4.72%) |
Dec 08, 2015 | 16.63 | 19.21 | 16.21 | 18.26 | 7,322,041 | +0.85(+4.91%) |
Dec 07, 2015 | 19.06 | 19.09 | 16.32 | 17.41 | 13,411,933 | -2.35(-11.89%) |
Dec 04, 2015 | 20.44 | 20.49 | 19.21 | 19.76 | 5,579,333 | -1.00(-4.80%) |
Dec 03, 2015 | 20.78 | 21.35 | 19.82 | 20.76 | 4,270,113 | +0.28(+1.39%) |
Dec 02, 2015 | 20.91 | 21.52 | 20.14 | 20.47 | 11,840,917 | -0.71(-3.36%) |
Dec 01, 2015 | 21.68 | 22.10 | 20.85 | 21.18 | 3,160,259 | -0.51(-2.37%) |
Nov 30, 2015 | 21.96 | 22.16 | 21.69 | 21.70 | 2,944,411 | -0.29(-1.33%) |
Nov 27, 2015 | 22.49 | 22.52 | 21.82 | 21.99 | 1,102,199 | -0.64(-2.83%) |
Nov 25, 2015 | 23.08 | 22.63 | 22.63 | 22.63 | 2,935,293 | -0.52(-2.26%) |
Nov 24, 2015 | 23.03 | 23.99 | 22.99 | 23.15 | 1,898,774 | +0.03(+0.14%) |
Nov 23, 2015 | 23.74 | 23.74 | 22.89 | 23.12 | 2,226,578 | -0.70(-2.92%) |
Nov 20, 2015 | 24.54 | 24.63 | 23.48 | 23.82 | 3,722,841 | -0.78(-3.18%) |
Nov 19, 2015 | 25.61 | 25.64 | 24.43 | 24.60 | 3,334,187 | -1.15(-4.46%) |
Nov 18, 2015 | 25.84 | 26.06 | 25.28 | 25.75 | 2,612,267 | -0.02(-0.09%) |
Nov 17, 2015 | 26.19 | 26.47 | 25.59 | 25.77 | 2,417,205 | -0.50(-1.90%) |
Nov 16, 2015 | 25.09 | 26.38 | 25.05 | 26.27 | 5,031,906 | +1.39(+5.60%) |
Nov 13, 2015 | 24.24 | 25.09 | 23.57 | 24.88 | 3,456,201 | +0.52(+2.14%) |
Nov 12, 2015 | 25.05 | 25.39 | 24.30 | 24.36 | 2,334,181 | -0.97(-3.81%) |
Nov 11, 2015 | 26.12 | 26.14 | 25.28 | 25.32 | 1,847,243 | -0.82(-3.12%) |
Nov 10, 2015 | 26.43 | 26.83 | 26.00 | 26.14 | 1,112,757 | -0.44(-1.67%) |
Nov 09, 2015 | 27.30 | 27.70 | 26.50 | 26.58 | 1,676,151 | -0.72(-2.64%) |
Nov 06, 2015 | 27.09 | 27.70 | 26.85 | 27.30 | 2,840,043 | -0.10(-0.38%) |
Nov 05, 2015 | 27.52 | 27.70 | 26.52 | 27.40 | 2,205,442 | -0.27(-0.97%) |
Nov 04, 2015 | 28.10 | 28.44 | 26.17 | 27.67 | 5,294,820 | -0.51(-1.80%) |
Nov 03, 2015 | 27.05 | 28.34 | 26.97 | 28.18 | 4,392,693 | +1.60(+6.02%) |