Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.07 | 15.67 | 14.83 | 15.64 | 1,641,985 | +0.64(+4.29%) |
Jan 28, 2016 | 14.51 | 15.27 | 14.37 | 15.00 | 1,976,456 | +1.42(+10.50%) |
Jan 27, 2016 | 13.37 | 14.08 | 13.24 | 13.57 | 1,462,913 | -0.04(-0.29%) |
Jan 26, 2016 | 13.34 | 13.63 | 12.77 | 13.61 | 1,694,200 | +0.71(+5.52%) |
Jan 25, 2016 | 13.83 | 14.42 | 12.89 | 12.90 | 1,910,134 | -1.33(-9.33%) |
Jan 22, 2016 | 14.45 | 15.02 | 13.74 | 14.23 | 3,064,521 | +0.59(+4.29%) |
Jan 21, 2016 | 12.72 | 13.85 | 12.64 | 13.64 | 2,379,296 | +0.65(+5.03%) |
Jan 20, 2016 | 11.84 | 13.17 | 10.94 | 12.99 | 4,057,297 | +0.71(+5.80%) |
Jan 19, 2016 | 13.62 | 13.90 | 11.97 | 12.27 | 1,806,129 | -1.08(-8.11%) |
Jan 15, 2016 | 13.35 | 13.36 | 13.36 | 13.36 | 2,269,750 | -0.65(-4.67%) |
Jan 14, 2016 | 13.19 | 14.21 | 12.92 | 14.01 | 3,154,849 | +1.00(+7.65%) |
Jan 13, 2016 | 13.58 | 14.20 | 12.83 | 13.02 | 2,672,241 | -0.57(-4.17%) |
Jan 12, 2016 | 14.24 | 14.46 | 13.21 | 13.58 | 2,744,336 | -0.55(-3.87%) |
Jan 11, 2016 | 15.23 | 15.27 | 13.95 | 14.13 | 2,471,888 | -1.04(-6.88%) |
Jan 08, 2016 | 15.61 | 15.73 | 14.57 | 15.17 | 4,222,206 | -0.35(-2.26%) |
Jan 07, 2016 | 16.38 | 16.90 | 15.45 | 15.52 | 1,992,443 | -1.35(-7.98%) |
Jan 06, 2016 | 17.67 | 17.72 | 16.68 | 16.87 | 1,919,001 | -1.49(-8.13%) |
Jan 05, 2016 | 18.71 | 18.85 | 17.81 | 18.36 | 1,792,197 | -0.51(-2.69%) |
Jan 04, 2016 | 19.28 | 19.53 | 18.61 | 18.87 | 1,393,370 | -0.42(-2.18%) |
Dec 31, 2015 | 19.31 | 19.29 | 19.29 | 19.29 | 1,208,306 | -0.06(-0.30%) |
Dec 30, 2015 | 19.38 | 20.01 | 19.07 | 19.35 | 1,090,152 | -0.61(-3.08%) |
Dec 29, 2015 | 20.07 | 20.31 | 19.52 | 19.96 | 868,607 | +0.29(+1.49%) |
Dec 28, 2015 | 20.21 | 20.24 | 19.57 | 19.67 | 867,531 | -1.05(-5.08%) |
Dec 24, 2015 | 21.06 | 20.72 | 20.72 | 20.72 | 431,874 | -0.27(-1.30%) |
Dec 23, 2015 | 19.82 | 21.01 | 19.66 | 21.00 | 1,555,119 | +1.53(+7.87%) |
Dec 22, 2015 | 18.61 | 19.60 | 18.47 | 19.47 | 1,499,872 | +0.86(+4.61%) |
Dec 21, 2015 | 19.74 | 19.83 | 18.41 | 18.61 | 1,884,439 | -1.25(-6.29%) |
Dec 18, 2015 | 20.04 | 20.45 | 19.83 | 19.86 | 2,564,671 | -0.30(-1.50%) |
Dec 17, 2015 | 20.52 | 20.63 | 19.51 | 20.16 | 2,101,279 | -0.33(-1.62%) |
Dec 16, 2015 | 20.92 | 21.05 | 20.15 | 20.49 | 2,152,566 | -0.60(-2.82%) |
Dec 15, 2015 | 21.12 | 21.35 | 20.74 | 21.09 | 1,108,439 | +0.39(+1.89%) |
Dec 14, 2015 | 20.50 | 21.13 | 20.40 | 20.70 | 1,457,028 | -0.01(-0.05%) |
Dec 11, 2015 | 21.50 | 21.95 | 20.62 | 20.71 | 1,187,689 | -1.06(-4.89%) |
Dec 10, 2015 | 21.39 | 21.93 | 20.85 | 21.77 | 1,144,982 | +0.45(+2.11%) |
Dec 09, 2015 | 21.20 | 21.86 | 20.73 | 21.32 | 1,567,381 | +0.67(+3.26%) |
Dec 08, 2015 | 20.04 | 20.90 | 19.99 | 20.65 | 1,635,419 | +0.07(+0.33%) |
Dec 07, 2015 | 21.75 | 21.75 | 20.41 | 20.58 | 1,898,113 | -1.60(-7.22%) |
Dec 04, 2015 | 22.94 | 23.47 | 21.96 | 22.18 | 1,249,721 | -1.14(-4.90%) |
Dec 03, 2015 | 23.90 | 23.98 | 23.12 | 23.32 | 773,510 | -0.07(-0.29%) |
Dec 02, 2015 | 24.65 | 24.72 | 23.18 | 23.39 | 1,308,774 | -1.52(-6.11%) |
Dec 01, 2015 | 25.11 | 25.26 | 24.79 | 24.91 | 839,242 | -0.17(-0.66%) |
Nov 30, 2015 | 24.74 | 25.51 | 24.68 | 25.08 | 868,017 | +0.51(+2.07%) |
Nov 27, 2015 | 24.64 | 25.03 | 24.19 | 24.57 | 445,349 | -0.45(-1.79%) |
Nov 25, 2015 | 25.25 | 25.02 | 25.02 | 25.02 | 809,944 | -0.42(-1.65%) |
Nov 24, 2015 | 24.97 | 25.78 | 24.68 | 25.44 | 1,266,100 | +0.89(+3.62%) |
Nov 23, 2015 | 24.54 | 24.96 | 24.01 | 24.55 | 1,825,206 | -0.01(-0.04%) |
Nov 20, 2015 | 25.12 | 25.21 | 24.51 | 24.56 | 816,724 | -0.56(-2.21%) |
Nov 19, 2015 | 26.35 | 26.35 | 24.65 | 25.12 | 1,317,337 | -1.35(-5.09%) |
Nov 18, 2015 | 26.39 | 26.82 | 25.52 | 26.46 | 944,014 | +0.40(+1.53%) |
Nov 17, 2015 | 26.68 | 26.74 | 25.98 | 26.06 | 1,187,362 | -0.78(-2.91%) |
Nov 16, 2015 | 25.61 | 26.91 | 25.46 | 26.84 | 1,423,974 | +1.39(+5.44%) |
Nov 13, 2015 | 24.40 | 25.52 | 24.13 | 25.46 | 1,295,614 | +1.11(+4.57%) |
Nov 12, 2015 | 24.59 | 24.96 | 24.00 | 24.34 | 997,934 | -0.69(-2.77%) |
Nov 11, 2015 | 26.09 | 26.17 | 24.72 | 25.04 | 1,388,685 | -1.01(-3.86%) |
Nov 10, 2015 | 25.83 | 26.11 | 25.34 | 26.04 | 1,173,331 | -0.01(-0.04%) |
Nov 09, 2015 | 25.42 | 26.37 | 24.98 | 26.05 | 1,173,867 | +0.61(+2.42%) |
Nov 06, 2015 | 25.89 | 26.54 | 24.96 | 25.44 | 1,562,649 | -0.54(-2.07%) |
Nov 05, 2015 | 24.95 | 26.96 | 24.56 | 25.97 | 1,979,863 | +0.17(+0.64%) |
Nov 04, 2015 | 26.42 | 26.81 | 25.28 | 25.81 | 1,239,486 | -0.46(-1.75%) |
Nov 03, 2015 | 25.67 | 26.67 | 25.63 | 26.27 | 1,585,282 | +0.85(+3.34%) |