Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.23 | 15.15 | 13.88 | 14.88 | 516,152 | +0.97(+6.97%) |
Jan 28, 2016 | 15.01 | 15.13 | 13.89 | 13.91 | 335,183 | -0.75(-5.12%) |
Jan 27, 2016 | 16.26 | 16.55 | 14.32 | 14.66 | 563,621 | -1.73(-10.56%) |
Jan 26, 2016 | 16.58 | 16.80 | 15.36 | 16.39 | 366,226 | -0.23(-1.38%) |
Jan 25, 2016 | 18.16 | 19.44 | 16.53 | 16.62 | 933,341 | -2.17(-11.55%) |
Jan 22, 2016 | 17.65 | 18.97 | 17.25 | 18.79 | 711,652 | +1.62(+9.44%) |
Jan 21, 2016 | 15.64 | 18.85 | 15.22 | 17.17 | 1,166,571 | +1.49(+9.50%) |
Jan 20, 2016 | 12.94 | 16.32 | 12.61 | 15.68 | 1,142,890 | +2.17(+16.06%) |
Jan 19, 2016 | 14.31 | 15.15 | 13.42 | 13.51 | 965,571 | -0.26(-1.89%) |
Jan 15, 2016 | 14.56 | 13.77 | 13.77 | 13.77 | 702,100 | -1.63(-10.58%) |
Jan 14, 2016 | 14.12 | 15.86 | 13.11 | 15.40 | 1,116,899 | +1.29(+9.14%) |
Jan 13, 2016 | 16.75 | 17.09 | 14.10 | 14.11 | 1,096,251 | -2.37(-14.38%) |
Jan 12, 2016 | 16.58 | 17.63 | 15.50 | 16.48 | 601,268 | +0.14(+0.86%) |
Jan 11, 2016 | 18.15 | 18.21 | 15.80 | 16.34 | 941,602 | -1.70(-9.42%) |
Jan 08, 2016 | 18.26 | 18.89 | 17.67 | 18.04 | 501,957 | -0.11(-0.61%) |
Jan 07, 2016 | 19.14 | 19.64 | 17.66 | 18.15 | 760,307 | -2.11(-10.41%) |
Jan 06, 2016 | 21.63 | 21.91 | 19.63 | 20.26 | 564,215 | -1.81(-8.20%) |
Jan 05, 2016 | 21.80 | 22.43 | 21.47 | 22.07 | 456,431 | +0.42(+1.94%) |
Jan 04, 2016 | 21.82 | 22.00 | 21.00 | 21.65 | 440,442 | -0.61(-2.74%) |
Dec 31, 2015 | 22.53 | 22.26 | 22.26 | 22.26 | 487,200 | -0.50(-2.20%) |
Dec 30, 2015 | 22.68 | 23.56 | 22.67 | 22.76 | 504,816 | -0.03(-0.13%) |
Dec 29, 2015 | 22.58 | 22.93 | 21.89 | 22.79 | 512,423 | +0.30(+1.33%) |
Dec 28, 2015 | 23.32 | 23.68 | 22.15 | 22.49 | 496,410 | -0.88(-3.77%) |
Dec 24, 2015 | 23.12 | 23.37 | 23.37 | 23.37 | 234,700 | +0.42(+1.83%) |
Dec 23, 2015 | 22.85 | 23.19 | 22.36 | 22.95 | 408,459 | +0.12(+0.53%) |
Dec 22, 2015 | 23.03 | 23.09 | 21.70 | 22.83 | 440,434 | +0.24(+1.06%) |
Dec 21, 2015 | 22.99 | 23.46 | 22.13 | 22.59 | 693,543 | +0.01(+0.04%) |
Dec 18, 2015 | 24.07 | 24.43 | 22.54 | 22.58 | 1,975,504 | -1.40(-5.84%) |
Dec 17, 2015 | 24.19 | 24.37 | 23.15 | 23.98 | 514,206 | +0.26(+1.10%) |
Dec 16, 2015 | 23.27 | 23.77 | 22.81 | 23.72 | 717,989 | +0.77(+3.36%) |
Dec 15, 2015 | 23.25 | 24.20 | 22.66 | 22.95 | 998,597 | -0.72(-3.04%) |
Dec 14, 2015 | 25.02 | 25.32 | 23.00 | 23.67 | 564,196 | -1.36(-5.43%) |
Dec 11, 2015 | 25.77 | 26.41 | 25.00 | 25.03 | 320,508 | -1.54(-5.80%) |
Dec 10, 2015 | 25.50 | 27.11 | 25.07 | 26.57 | 460,957 | +1.15(+4.52%) |
Dec 09, 2015 | 25.50 | 26.44 | 25.05 | 25.42 | 436,265 | -0.38(-1.47%) |
Dec 08, 2015 | 25.31 | 26.39 | 25.10 | 25.80 | 365,532 | -0.01(-0.04%) |
Dec 07, 2015 | 27.59 | 27.73 | 25.65 | 25.81 | 470,388 | -2.00(-7.19%) |
Dec 04, 2015 | 27.29 | 27.87 | 26.64 | 27.81 | 399,067 | +0.66(+2.43%) |
Dec 03, 2015 | 30.25 | 30.25 | 27.12 | 27.15 | 675,095 | -2.67(-8.95%) |
Dec 02, 2015 | 29.04 | 30.35 | 28.56 | 29.82 | 636,295 | +0.67(+2.30%) |
Dec 01, 2015 | 28.63 | 29.23 | 27.23 | 29.15 | 482,719 | +0.74(+2.60%) |
Nov 30, 2015 | 28.82 | 30.41 | 27.91 | 28.41 | 526,314 | -0.18(-0.63%) |
Nov 27, 2015 | 28.45 | 29.24 | 28.21 | 28.59 | 173,686 | +0.39(+1.38%) |
Nov 25, 2015 | 27.86 | 28.20 | 28.20 | 28.20 | 376,800 | +0.39(+1.40%) |
Nov 24, 2015 | 26.96 | 28.16 | 26.61 | 27.81 | 477,006 | +0.34(+1.24%) |
Nov 23, 2015 | 26.17 | 28.10 | 26.16 | 27.47 | 453,843 | +1.24(+4.73%) |
Nov 20, 2015 | 26.57 | 27.30 | 26.04 | 26.23 | 352,116 | -0.21(-0.79%) |
Nov 19, 2015 | 27.75 | 27.89 | 25.96 | 26.44 | 403,189 | -1.28(-4.62%) |
Nov 18, 2015 | 25.82 | 27.88 | 25.61 | 27.72 | 593,551 | +1.94(+7.53%) |
Nov 17, 2015 | 26.90 | 27.48 | 25.61 | 25.78 | 555,137 | -1.12(-4.16%) |
Nov 16, 2015 | 26.50 | 27.21 | 26.04 | 26.90 | 359,203 | +0.29(+1.09%) |
Nov 13, 2015 | 27.00 | 27.83 | 25.83 | 26.61 | 575,647 | +0.01(+0.04%) |
Nov 12, 2015 | 27.96 | 28.38 | 26.29 | 26.60 | 518,410 | -1.53(-5.44%) |
Nov 11, 2015 | 27.56 | 28.87 | 27.10 | 28.13 | 676,871 | +0.57(+2.07%) |
Nov 10, 2015 | 29.20 | 29.20 | 26.92 | 27.56 | 652,424 | -1.66(-5.68%) |
Nov 09, 2015 | 27.79 | 29.49 | 26.53 | 29.22 | 989,658 | +1.45(+5.22%) |
Nov 06, 2015 | 27.00 | 28.44 | 26.27 | 27.77 | 847,186 | +0.27(+0.98%) |
Nov 05, 2015 | 29.29 | 29.49 | 26.32 | 27.50 | 916,349 | -1.23(-4.28%) |
Nov 04, 2015 | 27.62 | 29.60 | 27.47 | 28.73 | 1,016,870 | +1.33(+4.85%) |
Nov 03, 2015 | 26.29 | 27.89 | 25.72 | 27.40 | 882,728 | +0.88(+3.32%) |