Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.93 | 20.60 | 19.70 | 20.39 | 2,974,997 | +0.36(+1.82%) |
Jan 28, 2016 | 20.51 | 20.87 | 19.58 | 20.02 | 4,462,331 | -0.77(-3.72%) |
Jan 27, 2016 | 19.44 | 20.93 | 19.43 | 20.80 | 13,206,462 | +2.14(+11.46%) |
Jan 26, 2016 | 14.33 | 21.82 | 14.03 | 18.66 | 21,365,582 | +5.00(+36.58%) |
Jan 25, 2016 | 13.72 | 14.13 | 13.41 | 13.66 | 1,553,240 | -0.44(-3.10%) |
Jan 22, 2016 | 14.01 | 14.55 | 13.84 | 14.10 | 891,762 | +0.52(+3.82%) |
Jan 21, 2016 | 13.42 | 14.01 | 13.30 | 13.58 | 1,633,138 | +0.18(+1.36%) |
Jan 20, 2016 | 13.01 | 13.56 | 12.40 | 13.40 | 2,417,344 | +0.24(+1.80%) |
Jan 19, 2016 | 14.14 | 14.26 | 13.13 | 13.16 | 2,768,312 | -0.96(-6.77%) |
Jan 15, 2016 | 13.82 | 14.12 | 14.12 | 14.12 | 1,997,205 | -0.40(-2.76%) |
Jan 14, 2016 | 14.76 | 15.26 | 14.34 | 14.52 | 2,129,107 | -0.06(-0.44%) |
Jan 13, 2016 | 15.38 | 15.47 | 14.53 | 14.58 | 1,393,692 | -0.36(-2.44%) |
Jan 12, 2016 | 15.24 | 15.34 | 14.27 | 14.94 | 1,591,763 | -0.03(-0.18%) |
Jan 11, 2016 | 15.44 | 15.54 | 14.86 | 14.97 | 1,577,714 | -0.41(-2.66%) |
Jan 08, 2016 | 15.79 | 15.95 | 15.23 | 15.38 | 1,148,197 | -0.34(-2.14%) |
Jan 07, 2016 | 16.14 | 16.27 | 15.34 | 15.72 | 1,545,269 | -1.11(-6.60%) |
Jan 06, 2016 | 16.20 | 16.96 | 16.11 | 16.83 | 1,693,242 | +0.47(+2.89%) |
Jan 05, 2016 | 16.90 | 16.81 | 16.21 | 16.35 | 1,200,058 | -0.55(-3.23%) |
Jan 04, 2016 | 16.51 | 17.00 | 16.38 | 16.90 | 1,470,411 | +0.08(+0.49%) |
Dec 31, 2015 | 17.17 | 16.82 | 16.82 | 16.82 | 1,028,653 | -0.46(-2.63%) |
Dec 30, 2015 | 17.37 | 17.58 | 17.02 | 17.27 | 683,653 | -0.26(-1.50%) |
Dec 29, 2015 | 17.20 | 17.67 | 16.94 | 17.54 | 1,117,181 | +0.62(+3.66%) |
Dec 28, 2015 | 17.53 | 17.90 | 16.83 | 16.92 | 1,041,623 | -1.07(-5.97%) |
Dec 24, 2015 | 17.83 | 17.99 | 17.99 | 17.99 | 236,451 | +0.05(+0.30%) |
Dec 23, 2015 | 17.50 | 17.95 | 17.35 | 17.94 | 704,779 | +0.57(+3.30%) |
Dec 22, 2015 | 16.79 | 17.39 | 16.55 | 17.37 | 1,056,272 | +0.61(+3.64%) |
Dec 21, 2015 | 16.68 | 16.77 | 16.29 | 16.76 | 981,112 | +0.20(+1.21%) |
Dec 18, 2015 | 16.96 | 17.16 | 16.52 | 16.56 | 1,206,015 | -0.41(-2.41%) |
Dec 17, 2015 | 16.97 | 17.26 | 16.88 | 16.96 | 897,071 | -0.05(-0.32%) |
Dec 16, 2015 | 16.45 | 17.23 | 16.34 | 17.02 | 1,500,646 | +0.38(+2.30%) |
Dec 15, 2015 | 16.97 | 17.04 | 16.39 | 16.64 | 1,375,167 | -0.31(-1.83%) |
Dec 14, 2015 | 17.11 | 17.27 | 16.58 | 16.95 | 942,321 | -0.29(-1.69%) |
Dec 11, 2015 | 17.70 | 17.72 | 17.19 | 17.24 | 742,975 | -0.74(-4.10%) |
Dec 10, 2015 | 17.51 | 18.16 | 17.51 | 17.97 | 1,022,502 | +0.41(+2.33%) |
Dec 09, 2015 | 18.33 | 19.00 | 17.40 | 17.57 | 1,918,965 | -0.78(-4.27%) |
Dec 08, 2015 | 19.01 | 19.19 | 18.33 | 18.35 | 1,917,094 | -1.23(-6.28%) |
Dec 07, 2015 | 19.20 | 19.70 | 18.89 | 19.58 | 1,269,033 | +0.15(+0.80%) |
Dec 04, 2015 | 19.20 | 19.48 | 18.89 | 19.42 | 1,538,686 | +0.11(+0.57%) |
Dec 03, 2015 | 19.55 | 19.68 | 19.00 | 19.31 | 1,303,991 | -0.28(-1.44%) |
Dec 02, 2015 | 18.80 | 19.88 | 18.74 | 19.59 | 2,821,407 | +0.62(+3.26%) |
Dec 01, 2015 | 18.41 | 19.05 | 18.41 | 18.98 | 1,268,155 | +0.34(+1.81%) |
Nov 30, 2015 | 18.26 | 18.77 | 18.01 | 18.64 | 1,381,534 | +0.60(+3.33%) |
Nov 27, 2015 | 18.07 | 18.46 | 17.87 | 18.04 | 383,389 | -0.06(-0.35%) |
Nov 25, 2015 | 17.78 | 18.10 | 18.10 | 18.10 | 663,867 | +0.37(+2.10%) |
Nov 24, 2015 | 17.76 | 18.07 | 17.53 | 17.73 | 1,250,735 | +0.13(+0.72%) |
Nov 23, 2015 | 18.27 | 18.50 | 17.57 | 17.60 | 1,089,202 | -0.66(-3.59%) |
Nov 20, 2015 | 18.29 | 18.59 | 18.07 | 18.26 | 1,034,649 | -0.03(-0.15%) |
Nov 19, 2015 | 18.57 | 18.60 | 17.95 | 18.28 | 1,380,949 | -0.45(-2.38%) |
Nov 18, 2015 | 18.23 | 18.84 | 18.19 | 18.73 | 908,298 | +0.74(+4.10%) |
Nov 17, 2015 | 18.34 | 18.40 | 17.85 | 17.99 | 658,514 | -0.32(-1.74%) |
Nov 16, 2015 | 17.58 | 18.33 | 17.44 | 18.31 | 703,430 | +0.60(+3.39%) |
Nov 13, 2015 | 17.43 | 17.73 | 17.18 | 17.71 | 1,016,282 | +0.40(+2.31%) |
Nov 12, 2015 | 18.76 | 18.76 | 17.21 | 17.31 | 2,204,787 | -1.83(-9.56%) |
Nov 11, 2015 | 19.51 | 19.51 | 18.84 | 19.14 | 796,608 | -0.37(-1.91%) |
Nov 10, 2015 | 18.48 | 19.51 | 18.42 | 19.51 | 1,521,203 | +0.92(+4.94%) |
Nov 09, 2015 | 19.79 | 19.79 | 18.40 | 18.59 | 2,014,382 | -1.19(-6.03%) |
Nov 06, 2015 | 19.64 | 20.00 | 19.48 | 19.79 | 1,530,275 | -0.03(-0.14%) |
Nov 05, 2015 | 20.42 | 20.52 | 19.38 | 19.81 | 2,838,651 | -0.68(-3.32%) |
Nov 04, 2015 | 20.13 | 20.66 | 19.93 | 20.49 | 2,464,651 | +0.37(+1.85%) |
Nov 03, 2015 | 19.06 | 20.60 | 19.06 | 20.12 | 2,794,650 | +1.04(+5.47%) |