Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.58 | 19.29 | 17.45 | 18.10 | 227,291 | +0.27(+1.51%) |
Jan 28, 2016 | 18.72 | 19.09 | 17.57 | 17.83 | 250,445 | -0.77(-4.14%) |
Jan 27, 2016 | 19.12 | 20.83 | 18.30 | 18.60 | 234,919 | -0.55(-2.87%) |
Jan 26, 2016 | 19.50 | 19.50 | 17.81 | 19.15 | 173,683 | -0.36(-1.85%) |
Jan 25, 2016 | 18.65 | 20.29 | 18.14 | 19.51 | 341,499 | +0.84(+4.50%) |
Jan 22, 2016 | 19.82 | 19.85 | 18.13 | 18.67 | 339,067 | -0.73(-3.76%) |
Jan 21, 2016 | 19.95 | 20.84 | 19.22 | 19.40 | 196,697 | -0.58(-2.90%) |
Jan 20, 2016 | 17.88 | 20.33 | 17.11 | 19.98 | 452,334 | +1.67(+9.12%) |
Jan 19, 2016 | 21.10 | 21.10 | 18.29 | 18.31 | 293,675 | -2.57(-12.31%) |
Jan 15, 2016 | 20.96 | 20.88 | 20.88 | 20.88 | 352,100 | -1.03(-4.70%) |
Jan 14, 2016 | 19.81 | 22.07 | 18.25 | 21.91 | 404,665 | +2.38(+12.19%) |
Jan 13, 2016 | 21.21 | 21.60 | 19.51 | 19.53 | 294,153 | -1.70(-8.01%) |
Jan 12, 2016 | 19.81 | 21.84 | 19.56 | 21.23 | 268,293 | +1.59(+8.10%) |
Jan 11, 2016 | 22.18 | 22.18 | 18.90 | 19.64 | 384,774 | -2.22(-10.16%) |
Jan 08, 2016 | 22.34 | 22.74 | 21.50 | 21.86 | 412,014 | -0.25(-1.13%) |
Jan 07, 2016 | 23.75 | 23.75 | 21.79 | 22.11 | 389,238 | -1.90(-7.91%) |
Jan 06, 2016 | 24.30 | 24.84 | 23.34 | 24.01 | 338,034 | -1.00(-4.00%) |
Jan 05, 2016 | 24.23 | 25.63 | 23.84 | 25.01 | 463,129 | +0.96(+3.99%) |
Jan 04, 2016 | 25.76 | 26.00 | 23.52 | 24.05 | 447,114 | -2.36(-8.94%) |
Dec 31, 2015 | 25.21 | 26.41 | 26.41 | 26.41 | 502,000 | +1.19(+4.72%) |
Dec 30, 2015 | 24.68 | 25.70 | 24.63 | 25.22 | 220,125 | +0.48(+1.94%) |
Dec 29, 2015 | 22.90 | 24.80 | 22.51 | 24.74 | 327,418 | +1.97(+8.65%) |
Dec 28, 2015 | 23.50 | 23.65 | 22.59 | 22.77 | 199,439 | -0.84(-3.56%) |
Dec 24, 2015 | 24.01 | 23.61 | 23.61 | 23.61 | 125,300 | -0.57(-2.36%) |
Dec 23, 2015 | 23.94 | 24.29 | 23.31 | 24.18 | 142,977 | +0.55(+2.33%) |
Dec 22, 2015 | 24.31 | 24.40 | 23.21 | 23.63 | 223,475 | -0.36(-1.50%) |
Dec 21, 2015 | 24.35 | 24.91 | 23.38 | 23.99 | 283,534 | -0.09(-0.37%) |
Dec 18, 2015 | 22.87 | 25.15 | 22.71 | 24.08 | 1,582,579 | +1.36(+5.99%) |
Dec 17, 2015 | 22.99 | 24.18 | 22.09 | 22.72 | 621,229 | -0.62(-2.66%) |
Dec 16, 2015 | 22.34 | 23.42 | 21.75 | 23.34 | 651,458 | +0.93(+4.15%) |
Dec 15, 2015 | 20.31 | 22.50 | 19.53 | 22.41 | 992,956 | +1.41(+6.71%) |
Dec 14, 2015 | 20.00 | 26.35 | 19.50 | 21.00 | 3,023,226 | -12.20(-36.75%) |
Dec 11, 2015 | 32.90 | 33.67 | 32.41 | 33.20 | 180,200 | -0.31(-0.93%) |
Dec 10, 2015 | 33.08 | 33.70 | 32.35 | 33.51 | 232,613 | +0.55(+1.67%) |
Dec 09, 2015 | 34.23 | 34.57 | 32.01 | 32.96 | 294,879 | -1.52(-4.41%) |
Dec 08, 2015 | 33.80 | 34.98 | 33.04 | 34.48 | 174,549 | +0.56(+1.65%) |
Dec 07, 2015 | 38.50 | 38.50 | 30.28 | 33.92 | 666,259 | -4.59(-11.92%) |
Dec 04, 2015 | 36.49 | 38.51 | 36.08 | 38.51 | 202,978 | +2.08(+5.71%) |
Dec 03, 2015 | 38.02 | 39.28 | 35.60 | 36.43 | 271,119 | -0.83(-2.23%) |
Dec 02, 2015 | 38.12 | 38.87 | 37.02 | 37.26 | 178,717 | -0.42(-1.11%) |
Dec 01, 2015 | 39.09 | 39.24 | 36.76 | 37.68 | 382,600 | -1.62(-4.12%) |
Nov 30, 2015 | 39.59 | 40.80 | 38.89 | 39.30 | 291,268 | -0.27(-0.68%) |
Nov 27, 2015 | 38.44 | 39.98 | 37.91 | 39.57 | 113,825 | +1.15(+2.99%) |
Nov 25, 2015 | 36.77 | 38.42 | 38.42 | 38.42 | 279,000 | +1.66(+4.52%) |
Nov 24, 2015 | 34.35 | 36.89 | 34.35 | 36.76 | 342,048 | +1.78(+5.09%) |
Nov 23, 2015 | 33.54 | 35.32 | 33.16 | 34.98 | 412,392 | +1.26(+3.74%) |
Nov 20, 2015 | 32.47 | 34.10 | 31.47 | 33.72 | 161,832 | +1.68(+5.24%) |
Nov 19, 2015 | 32.50 | 33.05 | 31.16 | 32.04 | 150,617 | -0.12(-0.37%) |
Nov 18, 2015 | 30.94 | 32.21 | 30.34 | 32.16 | 339,651 | +0.92(+2.94%) |
Nov 17, 2015 | 31.10 | 32.10 | 30.40 | 31.24 | 232,479 | +0.18(+0.58%) |
Nov 16, 2015 | 31.67 | 32.47 | 30.46 | 31.06 | 263,357 | -1.68(-5.13%) |
Nov 13, 2015 | 30.81 | 34.46 | 30.00 | 32.74 | 423,052 | +1.85(+5.99%) |
Nov 12, 2015 | 31.87 | 31.87 | 30.74 | 30.89 | 195,757 | -1.23(-3.83%) |
Nov 11, 2015 | 33.44 | 34.97 | 31.95 | 32.12 | 216,751 | -1.01(-3.05%) |
Nov 10, 2015 | 35.53 | 36.30 | 32.71 | 33.13 | 368,040 | -2.58(-7.22%) |
Nov 09, 2015 | 33.77 | 37.17 | 33.18 | 35.71 | 396,784 | +1.97(+5.84%) |
Nov 06, 2015 | 30.17 | 33.77 | 29.29 | 33.74 | 253,721 | +2.93(+9.51%) |
Nov 05, 2015 | 32.35 | 33.50 | 30.77 | 30.81 | 408,643 | -1.43(-4.44%) |
Nov 04, 2015 | 29.26 | 32.48 | 28.80 | 32.24 | 393,442 | +3.13(+10.75%) |
Nov 03, 2015 | 28.74 | 29.30 | 27.38 | 29.11 | 231,959 | +0.13(+0.45%) |