Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.96 | 15.56 | 14.73 | 15.53 | 1,653,255 | +0.64(+4.29%) |
Jan 28, 2016 | 14.41 | 15.17 | 14.27 | 14.89 | 1,990,023 | +1.41(+10.50%) |
Jan 27, 2016 | 13.28 | 13.98 | 13.15 | 13.48 | 1,472,955 | -0.04(-0.29%) |
Jan 26, 2016 | 13.25 | 13.54 | 12.68 | 13.52 | 1,705,829 | +0.71(+5.52%) |
Jan 25, 2016 | 13.73 | 14.32 | 12.80 | 12.81 | 1,923,246 | -1.32(-9.33%) |
Jan 22, 2016 | 14.35 | 14.91 | 13.65 | 14.13 | 3,085,556 | +0.58(+4.29%) |
Jan 21, 2016 | 12.64 | 13.76 | 12.55 | 13.55 | 2,395,628 | +0.65(+5.03%) |
Jan 20, 2016 | 11.76 | 13.08 | 10.87 | 12.90 | 4,085,147 | +0.71(+5.80%) |
Jan 19, 2016 | 13.53 | 13.81 | 11.89 | 12.19 | 1,818,526 | -1.08(-8.11%) |
Jan 15, 2016 | 13.26 | 13.27 | 13.27 | 13.27 | 2,285,331 | -0.65(-4.67%) |
Jan 14, 2016 | 13.10 | 14.11 | 12.83 | 13.92 | 3,176,504 | +0.99(+7.65%) |
Jan 13, 2016 | 13.49 | 14.10 | 12.75 | 12.93 | 2,690,583 | -0.56(-4.17%) |
Jan 12, 2016 | 14.14 | 14.36 | 13.12 | 13.49 | 2,763,174 | -0.54(-3.87%) |
Jan 11, 2016 | 15.13 | 15.17 | 13.85 | 14.03 | 2,488,856 | -1.04(-6.88%) |
Jan 08, 2016 | 15.51 | 15.62 | 14.47 | 15.07 | 4,251,188 | -0.35(-2.26%) |
Jan 07, 2016 | 16.27 | 16.78 | 15.34 | 15.42 | 2,006,119 | -1.34(-7.98%) |
Jan 06, 2016 | 17.55 | 17.60 | 16.56 | 16.76 | 1,932,174 | -1.48(-8.13%) |
Jan 05, 2016 | 18.59 | 18.72 | 17.69 | 18.24 | 1,804,499 | -0.50(-2.69%) |
Jan 04, 2016 | 19.15 | 19.40 | 18.48 | 18.74 | 1,402,934 | -0.42(-2.17%) |
Dec 31, 2015 | 19.18 | 19.16 | 19.16 | 19.16 | 1,216,600 | -0.06(-0.30%) |
Dec 30, 2015 | 19.25 | 19.88 | 18.94 | 19.22 | 1,097,635 | -0.61(-3.08%) |
Dec 29, 2015 | 19.93 | 20.17 | 19.39 | 19.83 | 874,569 | +0.29(+1.49%) |
Dec 28, 2015 | 20.07 | 20.10 | 19.44 | 19.54 | 873,486 | -1.05(-5.09%) |
Dec 24, 2015 | 20.91 | 20.58 | 20.58 | 20.58 | 434,839 | -0.27(-1.30%) |
Dec 23, 2015 | 19.68 | 20.86 | 19.53 | 20.85 | 1,565,793 | +1.52(+7.87%) |
Dec 22, 2015 | 18.48 | 19.47 | 18.34 | 19.33 | 1,510,167 | +0.85(+4.61%) |
Dec 21, 2015 | 19.60 | 19.69 | 18.29 | 18.48 | 1,897,374 | -1.24(-6.29%) |
Dec 18, 2015 | 19.91 | 20.31 | 19.69 | 19.72 | 2,582,275 | -0.30(-1.50%) |
Dec 17, 2015 | 20.38 | 20.49 | 19.38 | 20.02 | 2,115,703 | -0.33(-1.62%) |
Dec 16, 2015 | 20.78 | 20.90 | 20.01 | 20.35 | 2,167,342 | -0.59(-2.82%) |
Dec 15, 2015 | 20.98 | 21.20 | 20.60 | 20.94 | 1,116,047 | +0.39(+1.89%) |
Dec 14, 2015 | 20.36 | 20.99 | 20.26 | 20.55 | 1,467,029 | -0.01(-0.05%) |
Dec 11, 2015 | 21.35 | 21.80 | 20.48 | 20.56 | 1,195,841 | -1.06(-4.89%) |
Dec 10, 2015 | 21.24 | 21.79 | 20.71 | 21.62 | 1,152,842 | +0.45(+2.11%) |
Dec 09, 2015 | 21.06 | 21.71 | 20.59 | 21.17 | 1,578,140 | +0.67(+3.26%) |
Dec 08, 2015 | 19.91 | 20.76 | 19.86 | 20.51 | 1,646,645 | +0.07(+0.33%) |
Dec 07, 2015 | 21.60 | 21.60 | 20.27 | 20.44 | 1,911,142 | -1.59(-7.22%) |
Dec 04, 2015 | 22.78 | 23.31 | 21.81 | 22.03 | 1,258,300 | -1.13(-4.90%) |
Dec 03, 2015 | 23.73 | 23.82 | 22.96 | 23.16 | 778,820 | -0.07(-0.29%) |
Dec 02, 2015 | 24.48 | 24.55 | 23.03 | 23.23 | 1,317,757 | -1.51(-6.11%) |
Dec 01, 2015 | 24.93 | 25.09 | 24.62 | 24.74 | 845,002 | -0.16(-0.66%) |
Nov 30, 2015 | 24.58 | 25.33 | 24.51 | 24.91 | 873,975 | +0.50(+2.07%) |
Nov 27, 2015 | 24.47 | 24.86 | 24.03 | 24.40 | 448,406 | -0.45(-1.79%) |
Nov 25, 2015 | 25.08 | 24.85 | 24.85 | 24.85 | 815,504 | -0.42(-1.65%) |
Nov 24, 2015 | 24.80 | 25.60 | 24.51 | 25.26 | 1,274,791 | +0.88(+3.62%) |
Nov 23, 2015 | 24.37 | 24.79 | 23.85 | 24.38 | 1,837,735 | -0.01(-0.04%) |
Nov 20, 2015 | 24.94 | 25.04 | 24.34 | 24.39 | 822,331 | -0.55(-2.21%) |
Nov 19, 2015 | 26.17 | 26.17 | 24.48 | 24.94 | 1,326,380 | -1.34(-5.09%) |
Nov 18, 2015 | 26.21 | 26.64 | 25.34 | 26.28 | 950,494 | +0.40(+1.53%) |
Nov 17, 2015 | 26.50 | 26.55 | 25.80 | 25.88 | 1,195,512 | -0.78(-2.91%) |
Nov 16, 2015 | 25.44 | 26.73 | 25.28 | 26.66 | 1,433,748 | +1.38(+5.44%) |
Nov 13, 2015 | 24.24 | 25.34 | 23.97 | 25.28 | 1,304,507 | +1.10(+4.57%) |
Nov 12, 2015 | 24.42 | 24.79 | 23.84 | 24.18 | 1,004,784 | -0.69(-2.77%) |
Nov 11, 2015 | 25.91 | 25.99 | 24.55 | 24.87 | 1,398,217 | -1.00(-3.86%) |
Nov 10, 2015 | 25.65 | 25.93 | 25.17 | 25.87 | 1,181,385 | -0.01(-0.04%) |
Nov 09, 2015 | 25.24 | 26.19 | 24.81 | 25.87 | 1,181,924 | +0.61(+2.42%) |
Nov 06, 2015 | 25.71 | 26.36 | 24.79 | 25.26 | 1,573,376 | -0.53(-2.07%) |
Nov 05, 2015 | 24.78 | 26.78 | 24.39 | 25.80 | 1,993,454 | +0.16(+0.64%) |
Nov 04, 2015 | 26.24 | 26.63 | 25.11 | 25.63 | 1,247,994 | -0.46(-1.75%) |
Nov 03, 2015 | 25.50 | 26.49 | 25.46 | 26.09 | 1,596,164 | +0.84(+3.34%) |