Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.36 | 12.61 | 11.49 | 12.32 | 1,163,815 | +0.00(+0.00%) |
Jan 28, 2016 | 13.24 | 13.37 | 12.20 | 12.32 | 533,034 | -0.81(-6.17%) |
Jan 27, 2016 | 13.30 | 13.90 | 13.03 | 13.13 | 419,104 | -0.31(-2.31%) |
Jan 26, 2016 | 13.28 | 13.58 | 13.00 | 13.44 | 416,830 | +0.28(+2.13%) |
Jan 25, 2016 | 14.29 | 14.42 | 13.03 | 13.16 | 902,234 | -1.33(-9.18%) |
Jan 22, 2016 | 15.49 | 15.65 | 14.28 | 14.49 | 528,416 | -0.78(-5.11%) |
Jan 21, 2016 | 14.67 | 15.77 | 14.57 | 15.27 | 957,761 | +0.62(+4.23%) |
Jan 20, 2016 | 13.74 | 14.71 | 13.58 | 14.65 | 948,761 | +0.43(+3.02%) |
Jan 19, 2016 | 14.01 | 14.86 | 13.75 | 14.22 | 1,116,521 | +0.60(+4.41%) |
Jan 15, 2016 | 14.46 | 13.62 | 13.62 | 13.62 | 878,400 | -1.19(-8.04%) |
Jan 14, 2016 | 14.80 | 15.37 | 14.62 | 14.81 | 1,012,016 | +0.10(+0.68%) |
Jan 13, 2016 | 14.99 | 15.73 | 14.34 | 14.71 | 1,238,538 | -0.64(-4.17%) |
Jan 12, 2016 | 15.54 | 15.98 | 14.68 | 15.35 | 704,087 | -0.02(-0.13%) |
Jan 11, 2016 | 16.43 | 17.05 | 15.19 | 15.37 | 855,963 | -0.83(-5.12%) |
Jan 08, 2016 | 19.05 | 19.34 | 16.09 | 16.20 | 1,774,578 | -2.90(-15.18%) |
Jan 07, 2016 | 19.29 | 20.53 | 18.21 | 19.10 | 1,287,127 | -0.77(-3.88%) |
Jan 06, 2016 | 20.29 | 20.72 | 19.21 | 19.87 | 1,442,721 | -0.91(-4.38%) |
Jan 05, 2016 | 21.66 | 22.01 | 20.41 | 20.78 | 502,085 | -0.88(-4.06%) |
Jan 04, 2016 | 22.40 | 23.48 | 21.50 | 21.66 | 526,976 | -1.81(-7.71%) |
Dec 31, 2015 | 22.76 | 23.47 | 23.47 | 23.47 | 554,800 | +0.49(+2.13%) |
Dec 30, 2015 | 22.96 | 23.43 | 22.59 | 22.98 | 342,316 | -0.23(-0.99%) |
Dec 29, 2015 | 22.94 | 23.41 | 22.33 | 23.21 | 368,474 | +0.41(+1.80%) |
Dec 28, 2015 | 23.72 | 23.95 | 22.20 | 22.80 | 619,482 | -1.20(-5.00%) |
Dec 24, 2015 | 24.01 | 24.00 | 24.00 | 24.00 | 272,800 | -0.15(-0.62%) |
Dec 23, 2015 | 23.26 | 24.43 | 23.26 | 24.15 | 427,312 | +0.94(+4.05%) |
Dec 22, 2015 | 22.41 | 23.36 | 21.88 | 23.21 | 441,832 | +0.66(+2.93%) |
Dec 21, 2015 | 22.05 | 23.06 | 21.61 | 22.55 | 656,921 | +0.54(+2.45%) |
Dec 18, 2015 | 23.34 | 23.48 | 21.41 | 22.01 | 1,900,359 | -1.35(-5.78%) |
Dec 17, 2015 | 24.75 | 24.81 | 23.13 | 23.36 | 662,346 | -1.40(-5.65%) |
Dec 16, 2015 | 25.21 | 25.24 | 23.51 | 24.76 | 634,552 | -0.22(-0.88%) |
Dec 15, 2015 | 24.98 | 25.73 | 24.69 | 24.98 | 568,653 | +0.08(+0.32%) |
Dec 14, 2015 | 26.03 | 26.03 | 24.14 | 24.90 | 754,199 | -1.00(-3.86%) |
Dec 11, 2015 | 26.50 | 27.13 | 25.41 | 25.90 | 641,318 | -1.14(-4.22%) |
Dec 10, 2015 | 26.16 | 27.53 | 25.97 | 27.04 | 647,783 | +0.70(+2.66%) |
Dec 09, 2015 | 25.12 | 26.56 | 25.06 | 26.34 | 924,532 | +0.91(+3.58%) |
Dec 08, 2015 | 23.77 | 25.88 | 22.45 | 25.43 | 1,610,626 | +0.79(+3.21%) |
Dec 07, 2015 | 25.71 | 25.87 | 24.58 | 24.64 | 1,111,216 | -1.00(-3.90%) |
Dec 04, 2015 | 25.90 | 26.23 | 25.10 | 25.64 | 707,247 | -0.37(-1.42%) |
Dec 03, 2015 | 26.07 | 26.71 | 25.51 | 26.01 | 551,990 | -0.35(-1.33%) |
Dec 02, 2015 | 24.90 | 27.05 | 24.90 | 26.36 | 850,215 | +1.28(+5.10%) |
Dec 01, 2015 | 27.90 | 28.00 | 25.00 | 25.08 | 1,375,177 | -1.59(-5.96%) |
Nov 30, 2015 | 27.05 | 27.05 | 25.59 | 26.67 | 686,367 | -0.35(-1.30%) |
Nov 27, 2015 | 25.99 | 27.41 | 25.87 | 27.02 | 363,265 | +0.96(+3.68%) |
Nov 25, 2015 | 25.60 | 26.06 | 26.06 | 26.06 | 473,600 | +0.49(+1.92%) |
Nov 24, 2015 | 24.84 | 26.30 | 24.79 | 25.57 | 543,960 | +0.64(+2.57%) |
Nov 23, 2015 | 25.78 | 25.81 | 24.83 | 24.93 | 637,309 | -0.79(-3.07%) |
Nov 20, 2015 | 24.70 | 26.05 | 24.63 | 25.72 | 664,378 | +1.03(+4.17%) |
Nov 19, 2015 | 22.99 | 25.16 | 22.86 | 24.69 | 863,154 | +1.23(+5.24%) |
Nov 18, 2015 | 23.13 | 24.14 | 23.03 | 23.46 | 758,229 | +0.31(+1.34%) |
Nov 17, 2015 | 23.95 | 25.03 | 22.85 | 23.15 | 1,010,668 | -1.05(-4.34%) |
Nov 16, 2015 | 22.75 | 24.73 | 22.36 | 24.20 | 795,482 | +1.30(+5.68%) |
Nov 13, 2015 | 23.24 | 24.17 | 22.87 | 22.90 | 587,464 | -0.59(-2.51%) |
Nov 12, 2015 | 23.23 | 24.60 | 22.93 | 23.49 | 571,472 | -0.04(-0.17%) |
Nov 11, 2015 | 23.69 | 24.11 | 23.08 | 23.53 | 505,105 | -0.23(-0.97%) |
Nov 10, 2015 | 24.56 | 25.17 | 23.25 | 23.76 | 857,354 | -0.83(-3.38%) |
Nov 09, 2015 | 24.00 | 25.08 | 23.45 | 24.59 | 1,122,440 | +0.71(+2.97%) |
Nov 06, 2015 | 21.57 | 23.94 | 21.20 | 23.88 | 770,854 | +2.17(+10.00%) |
Nov 05, 2015 | 21.53 | 21.90 | 19.96 | 21.71 | 819,698 | +0.21(+0.98%) |
Nov 04, 2015 | 22.98 | 23.46 | 21.42 | 21.50 | 524,747 | -1.33(-5.83%) |
Nov 03, 2015 | 22.41 | 23.33 | 22.41 | 22.83 | 812,519 | +0.20(+0.88%) |