Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.34 | 15.32 | 14.34 | 15.32 | 2,389,283 | +0.97(+6.80%) |
Jan 28, 2016 | 14.53 | 14.72 | 14.23 | 14.35 | 1,327,867 | -0.00(-0.03%) |
Jan 27, 2016 | 14.51 | 14.94 | 14.24 | 14.35 | 1,124,537 | -0.15(-1.03%) |
Jan 26, 2016 | 14.50 | 14.75 | 14.15 | 14.50 | 1,199,982 | +0.11(+0.76%) |
Jan 25, 2016 | 14.94 | 14.94 | 14.36 | 14.39 | 1,064,897 | -0.60(-4.00%) |
Jan 22, 2016 | 14.49 | 15.10 | 14.41 | 14.99 | 2,760,316 | +0.77(+5.41%) |
Jan 21, 2016 | 14.43 | 14.80 | 14.12 | 14.22 | 1,519,147 | -0.14(-0.97%) |
Jan 20, 2016 | 14.32 | 14.49 | 13.62 | 14.36 | 3,874,899 | -0.18(-1.24%) |
Jan 19, 2016 | 15.00 | 15.07 | 14.29 | 14.54 | 1,974,449 | -0.26(-1.76%) |
Jan 15, 2016 | 15.10 | 14.80 | 14.80 | 14.80 | 3,001,800 | -0.87(-5.55%) |
Jan 14, 2016 | 15.58 | 15.88 | 15.22 | 15.67 | 3,391,484 | +0.25(+1.62%) |
Jan 13, 2016 | 16.34 | 16.42 | 15.31 | 15.42 | 2,304,477 | -0.77(-4.76%) |
Jan 12, 2016 | 16.46 | 16.57 | 15.95 | 16.19 | 1,456,520 | -0.11(-0.67%) |
Jan 11, 2016 | 16.00 | 16.39 | 15.81 | 16.30 | 2,060,765 | +0.28(+1.75%) |
Jan 08, 2016 | 16.78 | 16.94 | 15.99 | 16.02 | 2,933,085 | -0.69(-4.13%) |
Jan 07, 2016 | 16.78 | 17.16 | 16.50 | 16.71 | 3,012,568 | -0.41(-2.39%) |
Jan 06, 2016 | 17.03 | 17.30 | 16.92 | 17.12 | 1,780,430 | -0.14(-0.81%) |
Jan 05, 2016 | 17.55 | 17.78 | 16.97 | 17.26 | 2,307,211 | -0.34(-1.93%) |
Jan 04, 2016 | 17.78 | 17.87 | 17.34 | 17.60 | 2,515,716 | -0.52(-2.87%) |
Dec 31, 2015 | 18.26 | 18.12 | 18.12 | 18.12 | 1,277,400 | -0.27(-1.47%) |
Dec 30, 2015 | 18.69 | 18.87 | 18.34 | 18.39 | 1,066,939 | -0.35(-1.87%) |
Dec 29, 2015 | 18.60 | 19.16 | 18.51 | 18.74 | 1,158,699 | +0.24(+1.32%) |
Dec 28, 2015 | 18.48 | 18.50 | 18.14 | 18.50 | 926,737 | -0.02(-0.08%) |
Dec 24, 2015 | 18.21 | 18.51 | 18.51 | 18.51 | 1,009,300 | +0.22(+1.20%) |
Dec 23, 2015 | 18.11 | 18.40 | 17.87 | 18.29 | 1,518,606 | +0.29(+1.61%) |
Dec 22, 2015 | 18.26 | 18.26 | 17.55 | 18.00 | 1,912,550 | -0.08(-0.44%) |
Dec 21, 2015 | 17.77 | 18.20 | 17.48 | 18.08 | 3,081,122 | +0.34(+1.92%) |
Dec 18, 2015 | 17.94 | 18.56 | 17.72 | 17.74 | 4,405,374 | -0.27(-1.50%) |
Dec 17, 2015 | 18.63 | 18.70 | 17.68 | 18.01 | 4,152,912 | -0.55(-2.96%) |
Dec 16, 2015 | 18.99 | 19.13 | 18.18 | 18.56 | 2,546,840 | -0.56(-2.93%) |
Dec 15, 2015 | 19.10 | 19.75 | 18.97 | 19.12 | 2,222,121 | +0.16(+0.84%) |
Dec 14, 2015 | 19.82 | 19.92 | 18.80 | 18.96 | 2,637,793 | -0.78(-3.95%) |
Dec 11, 2015 | 20.21 | 20.54 | 19.65 | 19.74 | 1,694,874 | -0.73(-3.57%) |
Dec 10, 2015 | 20.50 | 20.88 | 20.25 | 20.47 | 2,888,018 | -1.02(-4.75%) |
Dec 09, 2015 | 21.90 | 22.05 | 21.36 | 21.49 | 996,117 | -0.44(-2.01%) |
Dec 08, 2015 | 21.76 | 22.03 | 21.42 | 21.93 | 878,067 | -0.13(-0.59%) |
Dec 07, 2015 | 22.55 | 22.60 | 22.00 | 22.06 | 1,015,611 | -0.46(-2.04%) |
Dec 04, 2015 | 21.95 | 22.58 | 21.86 | 22.52 | 1,492,547 | +0.75(+3.45%) |
Dec 03, 2015 | 22.65 | 22.77 | 21.74 | 21.77 | 1,370,359 | -0.74(-3.29%) |
Dec 02, 2015 | 22.48 | 22.85 | 22.41 | 22.51 | 1,119,237 | +0.03(+0.13%) |
Dec 01, 2015 | 22.62 | 22.71 | 22.13 | 22.48 | 1,385,084 | -0.04(-0.18%) |
Nov 30, 2015 | 22.44 | 22.78 | 22.43 | 22.52 | 1,134,138 | +0.09(+0.40%) |
Nov 27, 2015 | 22.23 | 22.66 | 22.07 | 22.43 | 631,621 | +0.26(+1.17%) |
Nov 25, 2015 | 22.06 | 22.17 | 22.17 | 22.17 | 792,100 | +0.09(+0.41%) |
Nov 24, 2015 | 22.07 | 22.22 | 21.93 | 22.08 | 1,220,726 | +0.05(+0.23%) |
Nov 23, 2015 | 21.65 | 22.18 | 21.60 | 22.03 | 1,395,846 | +0.38(+1.76%) |
Nov 20, 2015 | 21.14 | 21.86 | 21.12 | 21.65 | 1,797,010 | +0.66(+3.14%) |
Nov 19, 2015 | 21.22 | 21.29 | 20.92 | 20.99 | 928,438 | -0.17(-0.80%) |
Nov 18, 2015 | 20.67 | 21.29 | 20.45 | 21.16 | 1,590,989 | +0.29(+1.39%) |
Nov 17, 2015 | 21.00 | 21.35 | 20.83 | 20.87 | 1,150,327 | -0.06(-0.29%) |
Nov 16, 2015 | 20.57 | 20.94 | 20.49 | 20.93 | 1,103,236 | +0.38(+1.85%) |
Nov 13, 2015 | 20.70 | 20.75 | 20.32 | 20.55 | 1,319,708 | -0.25(-1.20%) |
Nov 12, 2015 | 20.84 | 21.09 | 20.62 | 20.80 | 1,753,519 | -0.19(-0.91%) |
Nov 11, 2015 | 20.50 | 21.25 | 20.33 | 20.99 | 1,980,433 | +0.52(+2.54%) |
Nov 10, 2015 | 20.29 | 20.50 | 20.05 | 20.47 | 1,495,798 | +0.06(+0.29%) |
Nov 09, 2015 | 20.86 | 20.96 | 20.27 | 20.41 | 1,714,338 | -0.47(-2.25%) |
Nov 06, 2015 | 20.35 | 21.07 | 20.35 | 20.88 | 1,586,349 | +0.15(+0.72%) |
Nov 05, 2015 | 20.38 | 20.76 | 20.20 | 20.73 | 2,089,671 | +0.28(+1.37%) |
Nov 04, 2015 | 20.36 | 20.48 | 20.13 | 20.45 | 1,459,504 | +0.10(+0.49%) |
Nov 03, 2015 | 20.10 | 20.70 | 20.00 | 20.35 | 2,158,862 | +0.31(+1.55%) |