Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.40 | 18.80 | 16.04 | 17.35 | 1,538,562 | -0.92(-5.04%) |
Jan 28, 2016 | 20.41 | 20.59 | 18.19 | 18.27 | 1,439,143 | -1.82(-9.06%) |
Jan 27, 2016 | 20.85 | 21.21 | 19.50 | 20.09 | 938,788 | -0.78(-3.74%) |
Jan 26, 2016 | 21.50 | 22.00 | 20.34 | 20.87 | 1,176,313 | -0.71(-3.29%) |
Jan 25, 2016 | 22.05 | 22.99 | 20.63 | 21.58 | 1,907,121 | -1.07(-4.72%) |
Jan 22, 2016 | 22.58 | 23.20 | 22.12 | 22.65 | 623,978 | +0.53(+2.40%) |
Jan 21, 2016 | 21.55 | 22.54 | 21.03 | 22.12 | 862,344 | +0.32(+1.47%) |
Jan 20, 2016 | 20.52 | 22.45 | 19.17 | 21.80 | 1,271,461 | +0.78(+3.71%) |
Jan 19, 2016 | 23.25 | 24.37 | 20.20 | 21.02 | 1,214,264 | -2.12(-9.16%) |
Jan 15, 2016 | 20.74 | 23.14 | 23.14 | 23.14 | 1,133,800 | +0.26(+1.14%) |
Jan 14, 2016 | 23.35 | 23.46 | 20.62 | 22.88 | 1,350,889 | -0.55(-2.35%) |
Jan 13, 2016 | 25.40 | 25.97 | 22.32 | 23.43 | 1,073,065 | -1.88(-7.43%) |
Jan 12, 2016 | 25.14 | 26.77 | 24.98 | 25.31 | 990,940 | +0.44(+1.77%) |
Jan 11, 2016 | 25.91 | 26.37 | 24.59 | 24.87 | 612,706 | -1.02(-3.94%) |
Jan 08, 2016 | 28.00 | 28.06 | 25.73 | 25.89 | 462,428 | -1.82(-6.57%) |
Jan 07, 2016 | 26.78 | 28.14 | 26.32 | 27.71 | 692,166 | +0.31(+1.13%) |
Jan 06, 2016 | 27.29 | 28.21 | 27.02 | 27.40 | 619,863 | -0.26(-0.94%) |
Jan 05, 2016 | 28.16 | 28.86 | 27.61 | 27.66 | 491,475 | -0.39(-1.39%) |
Jan 04, 2016 | 28.30 | 28.91 | 27.19 | 28.05 | 632,458 | -0.58(-2.03%) |
Dec 31, 2015 | 29.43 | 28.63 | 28.63 | 28.63 | 257,900 | -0.75(-2.55%) |
Dec 30, 2015 | 29.00 | 29.75 | 29.00 | 29.38 | 246,607 | +0.43(+1.49%) |
Dec 29, 2015 | 29.00 | 29.60 | 28.50 | 28.95 | 281,249 | +0.05(+0.17%) |
Dec 28, 2015 | 28.50 | 29.10 | 28.27 | 28.90 | 279,485 | +0.45(+1.58%) |
Dec 24, 2015 | 28.19 | 28.45 | 28.45 | 28.45 | 157,400 | +0.09(+0.32%) |
Dec 23, 2015 | 28.23 | 29.23 | 28.11 | 28.36 | 397,055 | +0.21(+0.75%) |
Dec 22, 2015 | 28.11 | 28.75 | 27.38 | 28.15 | 425,567 | -0.07(-0.25%) |
Dec 21, 2015 | 28.78 | 29.13 | 27.80 | 28.22 | 895,813 | -0.07(-0.25%) |
Dec 18, 2015 | 28.44 | 29.79 | 28.29 | 28.29 | 1,041,124 | -0.37(-1.29%) |
Dec 17, 2015 | 29.29 | 29.60 | 28.41 | 28.66 | 434,687 | -0.59(-2.02%) |
Dec 16, 2015 | 30.00 | 30.21 | 28.90 | 29.25 | 837,900 | -0.75(-2.50%) |
Dec 15, 2015 | 29.07 | 31.22 | 29.07 | 30.00 | 614,939 | +0.75(+2.56%) |
Dec 14, 2015 | 28.80 | 29.37 | 28.00 | 29.25 | 653,957 | +0.54(+1.88%) |
Dec 11, 2015 | 28.79 | 29.74 | 28.01 | 28.71 | 749,087 | -0.88(-2.97%) |
Dec 10, 2015 | 28.50 | 29.89 | 28.26 | 29.59 | 745,586 | +0.79(+2.74%) |
Dec 09, 2015 | 28.00 | 28.96 | 27.25 | 28.80 | 1,262,661 | +0.54(+1.91%) |
Dec 08, 2015 | 26.16 | 28.89 | 26.16 | 28.26 | 813,203 | +1.76(+6.64%) |
Dec 07, 2015 | 26.56 | 27.28 | 26.02 | 26.50 | 617,070 | -0.30(-1.12%) |
Dec 04, 2015 | 26.05 | 27.74 | 25.61 | 26.80 | 1,488,602 | +0.74(+2.84%) |
Dec 03, 2015 | 32.02 | 32.59 | 25.41 | 26.06 | 3,516,091 | -5.93(-18.54%) |
Dec 02, 2015 | 32.47 | 33.88 | 31.80 | 31.99 | 803,855 | -0.40(-1.23%) |
Dec 01, 2015 | 32.20 | 33.46 | 31.47 | 32.39 | 803,243 | +0.53(+1.66%) |
Nov 30, 2015 | 31.11 | 32.67 | 29.67 | 31.86 | 682,779 | +0.75(+2.41%) |
Nov 27, 2015 | 32.87 | 32.87 | 30.52 | 31.11 | 380,072 | -1.71(-5.21%) |
Nov 25, 2015 | 31.74 | 32.82 | 32.82 | 32.82 | 482,200 | +1.18(+3.73%) |
Nov 24, 2015 | 31.10 | 31.84 | 30.56 | 31.64 | 742,622 | +0.19(+0.60%) |
Nov 23, 2015 | 29.34 | 31.66 | 29.18 | 31.45 | 1,331,989 | +2.36(+8.11%) |
Nov 20, 2015 | 29.81 | 29.81 | 28.22 | 29.09 | 531,625 | -0.33(-1.12%) |
Nov 19, 2015 | 30.00 | 31.12 | 29.18 | 29.42 | 937,047 | -0.48(-1.61%) |
Nov 18, 2015 | 29.95 | 29.96 | 29.09 | 29.90 | 741,035 | -0.04(-0.13%) |
Nov 17, 2015 | 28.86 | 30.38 | 28.64 | 29.94 | 995,912 | +1.30(+4.54%) |
Nov 16, 2015 | 29.00 | 30.17 | 28.55 | 28.64 | 1,065,928 | -0.38(-1.31%) |
Nov 13, 2015 | 28.15 | 29.45 | 26.70 | 29.02 | 1,037,933 | +1.94(+7.16%) |
Nov 12, 2015 | 25.37 | 27.63 | 24.90 | 27.08 | 1,746,570 | +1.82(+7.21%) |
Nov 11, 2015 | 24.85 | 26.39 | 24.50 | 25.26 | 2,349,037 | -2.41(-8.71%) |
Nov 10, 2015 | 28.45 | 28.45 | 27.00 | 27.67 | 781,616 | +0.67(+2.48%) |
Nov 09, 2015 | 27.44 | 28.46 | 26.82 | 27.00 | 723,928 | -0.39(-1.42%) |
Nov 06, 2015 | 24.93 | 27.89 | 24.73 | 27.39 | 1,485,887 | +1.96(+7.71%) |
Nov 05, 2015 | 27.85 | 33.21 | 24.47 | 25.43 | 2,866,595 | -0.95(-3.60%) |
Nov 04, 2015 | 28.50 | 28.55 | 25.21 | 26.38 | 2,126,961 | -2.45(-8.50%) |
Nov 03, 2015 | 27.67 | 29.11 | 26.81 | 28.83 | 588,873 | +0.99(+3.56%) |