Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.56 | 11.75 | 10.56 | 11.45 | 6,614,460 | +0.88(+8.33%) |
Jan 28, 2016 | 10.80 | 11.00 | 10.48 | 10.57 | 4,009,266 | -0.04(-0.38%) |
Jan 27, 2016 | 11.03 | 11.10 | 10.50 | 10.61 | 4,861,122 | -0.27(-2.48%) |
Jan 26, 2016 | 10.64 | 10.96 | 10.38 | 10.88 | 5,699,432 | +0.29(+2.74%) |
Jan 25, 2016 | 10.74 | 11.33 | 10.58 | 10.59 | 4,186,381 | -0.24(-2.22%) |
Jan 22, 2016 | 11.03 | 11.27 | 10.69 | 10.83 | 4,864,487 | +0.15(+1.40%) |
Jan 21, 2016 | 11.00 | 11.39 | 10.32 | 10.68 | 6,732,662 | -0.32(-2.91%) |
Jan 20, 2016 | 10.18 | 11.08 | 9.900 | 11.00 | 10,311,926 | +0.43(+4.07%) |
Jan 19, 2016 | 11.68 | 11.68 | 10.26 | 10.57 | 11,883,204 | -0.89(-7.77%) |
Jan 15, 2016 | 11.73 | 11.46 | 11.46 | 11.46 | 10,678,500 | -1.02(-8.17%) |
Jan 14, 2016 | 11.48 | 12.82 | 11.26 | 12.48 | 31,579,904 | -2.13(-14.58%) |
Jan 13, 2016 | 14.73 | 14.98 | 14.32 | 14.61 | 9,429,294 | +0.01(+0.07%) |
Jan 12, 2016 | 15.69 | 15.70 | 14.36 | 14.60 | 7,398,027 | -0.66(-4.33%) |
Jan 11, 2016 | 16.43 | 16.44 | 14.57 | 15.26 | 12,607,533 | -0.93(-5.74%) |
Jan 08, 2016 | 17.59 | 17.66 | 16.13 | 16.19 | 7,661,875 | -0.81(-4.76%) |
Jan 07, 2016 | 17.89 | 18.20 | 16.75 | 17.00 | 10,102,476 | -1.41(-7.66%) |
Jan 06, 2016 | 18.18 | 19.00 | 18.05 | 18.41 | 6,497,361 | -0.08(-0.43%) |
Jan 05, 2016 | 20.05 | 20.49 | 18.25 | 18.49 | 16,291,428 | -0.20(-1.07%) |
Jan 04, 2016 | 17.57 | 19.65 | 17.50 | 18.69 | 10,424,495 | +0.68(+3.78%) |
Dec 31, 2015 | 18.27 | 18.01 | 18.01 | 18.01 | 5,155,800 | -0.39(-2.12%) |
Dec 30, 2015 | 18.12 | 18.58 | 18.01 | 18.40 | 4,370,545 | +0.12(+0.66%) |
Dec 29, 2015 | 18.22 | 18.44 | 17.60 | 18.28 | 5,113,098 | +0.36(+2.01%) |
Dec 28, 2015 | 18.36 | 18.98 | 17.84 | 17.92 | 6,023,321 | -0.30(-1.65%) |
Dec 24, 2015 | 18.29 | 18.22 | 18.22 | 18.22 | 1,976,300 | -0.05(-0.27%) |
Dec 23, 2015 | 18.42 | 18.85 | 18.20 | 18.27 | 4,371,254 | -0.07(-0.38%) |
Dec 22, 2015 | 18.33 | 18.95 | 18.10 | 18.34 | 6,301,285 | +0.24(+1.33%) |
Dec 21, 2015 | 19.14 | 19.50 | 18.00 | 18.10 | 8,167,353 | -1.40(-7.18%) |
Dec 18, 2015 | 17.94 | 19.70 | 17.76 | 19.50 | 7,903,829 | +1.55(+8.64%) |
Dec 17, 2015 | 19.00 | 19.89 | 17.91 | 17.95 | 8,159,779 | -0.87(-4.62%) |
Dec 16, 2015 | 18.10 | 19.20 | 17.88 | 18.82 | 7,055,420 | +0.91(+5.08%) |
Dec 15, 2015 | 17.26 | 18.09 | 16.71 | 17.91 | 8,489,365 | +0.60(+3.47%) |
Dec 14, 2015 | 17.92 | 17.98 | 15.90 | 17.31 | 21,096,540 | -1.84(-9.61%) |
Dec 11, 2015 | 18.73 | 19.47 | 17.90 | 19.15 | 13,078,619 | +0.32(+1.70%) |
Dec 10, 2015 | 17.25 | 19.64 | 17.17 | 18.83 | 18,664,082 | +1.94(+11.49%) |
Dec 09, 2015 | 17.67 | 17.95 | 16.77 | 16.89 | 8,178,459 | -0.69(-3.92%) |
Dec 08, 2015 | 17.26 | 18.11 | 17.25 | 17.58 | 4,937,588 | +0.07(+0.40%) |
Dec 07, 2015 | 17.77 | 18.09 | 17.24 | 17.51 | 6,036,477 | -0.49(-2.72%) |
Dec 04, 2015 | 17.96 | 18.64 | 17.55 | 18.00 | 11,394,213 | -0.93(-4.91%) |
Dec 03, 2015 | 19.72 | 20.10 | 18.88 | 18.93 | 7,208,553 | -1.16(-5.77%) |
Dec 02, 2015 | 20.13 | 20.39 | 19.85 | 20.09 | 3,369,341 | -0.04(-0.20%) |
Dec 01, 2015 | 20.46 | 20.60 | 19.64 | 20.13 | 5,587,888 | -0.27(-1.32%) |
Nov 30, 2015 | 20.38 | 20.83 | 20.24 | 20.40 | 4,647,913 | +0.12(+0.59%) |
Nov 27, 2015 | 20.15 | 20.94 | 19.85 | 20.28 | 4,470,780 | +0.28(+1.40%) |
Nov 25, 2015 | 19.30 | 20.00 | 20.00 | 20.00 | 5,734,600 | +0.68(+3.52%) |
Nov 24, 2015 | 18.80 | 19.50 | 18.75 | 19.32 | 7,767,991 | +0.33(+1.74%) |
Nov 23, 2015 | 20.20 | 20.24 | 18.80 | 18.99 | 11,283,366 | -1.46(-7.14%) |
Nov 20, 2015 | 20.00 | 20.54 | 19.71 | 20.45 | 5,561,505 | +0.52(+2.61%) |
Nov 19, 2015 | 19.95 | 20.33 | 19.45 | 19.93 | 5,071,498 | +0.12(+0.61%) |
Nov 18, 2015 | 19.87 | 19.98 | 18.86 | 19.81 | 17,119,984 | -1.06(-5.08%) |
Nov 17, 2015 | 21.75 | 21.89 | 20.77 | 20.87 | 4,830,813 | -0.75(-3.47%) |
Nov 16, 2015 | 21.09 | 21.79 | 20.86 | 21.62 | 4,707,154 | +0.46(+2.17%) |
Nov 13, 2015 | 22.87 | 22.95 | 20.76 | 21.16 | 11,115,265 | -1.99(-8.60%) |
Nov 12, 2015 | 24.88 | 24.90 | 23.10 | 23.15 | 9,096,906 | -1.95(-7.77%) |
Nov 11, 2015 | 25.02 | 25.38 | 24.76 | 25.10 | 3,525,230 | +0.08(+0.32%) |
Nov 10, 2015 | 25.90 | 25.99 | 24.82 | 25.02 | 4,738,411 | -0.90(-3.47%) |
Nov 09, 2015 | 25.15 | 26.12 | 25.13 | 25.92 | 6,691,625 | +0.79(+3.14%) |
Nov 06, 2015 | 24.81 | 25.24 | 24.50 | 25.13 | 4,358,693 | +0.32(+1.29%) |
Nov 05, 2015 | 25.40 | 25.55 | 24.64 | 24.81 | 6,349,306 | -0.57(-2.25%) |
Nov 04, 2015 | 25.07 | 25.81 | 25.07 | 25.38 | 6,022,037 | +0.36(+1.44%) |
Nov 03, 2015 | 25.75 | 25.75 | 24.84 | 25.02 | 9,463,064 | -0.53(-2.07%) |