Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.38 | 16.43 | 15.37 | 16.30 | 1,200,979 | +1.06(+6.96%) |
Jan 28, 2016 | 16.23 | 16.74 | 15.21 | 15.24 | 1,275,002 | -0.88(-5.46%) |
Jan 27, 2016 | 16.08 | 16.97 | 15.67 | 16.12 | 1,431,245 | -0.01(-0.06%) |
Jan 26, 2016 | 16.28 | 16.46 | 14.88 | 16.13 | 3,328,192 | -0.68(-4.05%) |
Jan 25, 2016 | 17.85 | 17.85 | 16.50 | 16.81 | 2,042,414 | -1.04(-5.83%) |
Jan 22, 2016 | 18.51 | 18.93 | 17.56 | 17.85 | 1,191,894 | -0.22(-1.22%) |
Jan 21, 2016 | 17.29 | 18.88 | 17.00 | 18.07 | 2,331,923 | +0.86(+5.00%) |
Jan 20, 2016 | 17.23 | 17.62 | 16.26 | 17.21 | 1,559,324 | -0.38(-2.16%) |
Jan 19, 2016 | 18.95 | 18.96 | 17.36 | 17.59 | 943,723 | -1.08(-5.78%) |
Jan 15, 2016 | 18.61 | 18.67 | 18.67 | 18.67 | 1,004,800 | -0.45(-2.35%) |
Jan 14, 2016 | 19.64 | 20.00 | 18.88 | 19.12 | 1,496,990 | -0.40(-2.05%) |
Jan 13, 2016 | 20.50 | 21.18 | 19.30 | 19.52 | 1,506,272 | -1.05(-5.10%) |
Jan 12, 2016 | 21.31 | 21.76 | 20.03 | 20.57 | 859,382 | -0.43(-2.05%) |
Jan 11, 2016 | 22.19 | 22.44 | 20.74 | 21.00 | 1,175,057 | -0.77(-3.54%) |
Jan 08, 2016 | 22.71 | 23.48 | 21.50 | 21.77 | 1,277,504 | -0.67(-2.99%) |
Jan 07, 2016 | 23.20 | 23.48 | 22.00 | 22.44 | 1,107,411 | -1.17(-4.96%) |
Jan 06, 2016 | 24.38 | 24.56 | 23.51 | 23.61 | 911,127 | -0.95(-3.87%) |
Jan 05, 2016 | 24.82 | 24.86 | 23.80 | 24.56 | 768,631 | +0.01(+0.04%) |
Jan 04, 2016 | 23.25 | 24.91 | 23.08 | 24.55 | 1,388,028 | +1.07(+4.56%) |
Dec 31, 2015 | 23.88 | 23.48 | 23.48 | 23.48 | 1,130,800 | -0.50(-2.09%) |
Dec 30, 2015 | 24.48 | 25.13 | 23.80 | 23.98 | 930,919 | -0.83(-3.35%) |
Dec 29, 2015 | 25.15 | 25.57 | 24.25 | 24.81 | 932,768 | -0.37(-1.47%) |
Dec 28, 2015 | 26.70 | 26.86 | 24.99 | 25.18 | 925,836 | -1.61(-6.01%) |
Dec 24, 2015 | 26.75 | 26.79 | 26.79 | 26.79 | 445,600 | +0.01(+0.04%) |
Dec 23, 2015 | 25.59 | 26.99 | 25.58 | 26.78 | 684,268 | +1.26(+4.94%) |
Dec 22, 2015 | 24.92 | 25.66 | 24.52 | 25.52 | 675,096 | +0.53(+2.12%) |
Dec 21, 2015 | 25.82 | 26.09 | 24.50 | 24.99 | 916,467 | -0.83(-3.21%) |
Dec 18, 2015 | 25.79 | 26.21 | 25.42 | 25.82 | 1,074,963 | -0.03(-0.12%) |
Dec 17, 2015 | 24.96 | 26.29 | 24.95 | 25.85 | 1,845,769 | +0.97(+3.90%) |
Dec 16, 2015 | 24.65 | 25.59 | 23.81 | 24.88 | 1,143,655 | +0.27(+1.10%) |
Dec 15, 2015 | 23.78 | 24.88 | 23.55 | 24.61 | 893,256 | +1.09(+4.63%) |
Dec 14, 2015 | 23.62 | 24.31 | 23.08 | 23.52 | 1,003,760 | -0.74(-3.05%) |
Dec 11, 2015 | 25.16 | 25.34 | 23.92 | 24.26 | 1,268,781 | -1.32(-5.16%) |
Dec 10, 2015 | 24.86 | 25.97 | 24.64 | 25.58 | 736,445 | +0.67(+2.69%) |
Dec 09, 2015 | 24.56 | 25.58 | 24.52 | 24.91 | 892,470 | +0.16(+0.65%) |
Dec 08, 2015 | 24.23 | 25.10 | 23.94 | 24.75 | 685,800 | +0.22(+0.90%) |
Dec 07, 2015 | 25.00 | 25.00 | 23.81 | 24.53 | 781,107 | -0.56(-2.23%) |
Dec 04, 2015 | 25.18 | 25.53 | 24.75 | 25.09 | 914,572 | -0.03(-0.12%) |
Dec 03, 2015 | 25.18 | 25.86 | 24.81 | 25.12 | 969,265 | +0.13(+0.52%) |
Dec 02, 2015 | 24.57 | 25.19 | 24.57 | 24.99 | 662,324 | +0.32(+1.30%) |
Dec 01, 2015 | 24.70 | 25.38 | 24.34 | 24.67 | 928,636 | -0.33(-1.32%) |
Nov 30, 2015 | 24.41 | 25.41 | 24.26 | 25.00 | 1,175,628 | +0.62(+2.54%) |
Nov 27, 2015 | 25.18 | 25.20 | 24.23 | 24.38 | 443,088 | -0.80(-3.18%) |
Nov 25, 2015 | 23.66 | 25.18 | 25.18 | 25.18 | 1,038,900 | +1.43(+6.02%) |
Nov 24, 2015 | 23.84 | 24.10 | 23.27 | 23.75 | 927,537 | -0.03(-0.13%) |
Nov 23, 2015 | 22.97 | 24.40 | 22.78 | 23.78 | 1,154,912 | +0.70(+3.03%) |
Nov 20, 2015 | 23.31 | 23.58 | 23.02 | 23.08 | 612,365 | -0.05(-0.22%) |
Nov 19, 2015 | 23.54 | 23.75 | 22.91 | 23.13 | 636,016 | -0.28(-1.20%) |
Nov 18, 2015 | 22.87 | 24.04 | 22.85 | 23.41 | 1,101,900 | +0.83(+3.68%) |
Nov 17, 2015 | 23.00 | 23.19 | 22.15 | 22.58 | 987,983 | -0.41(-1.78%) |
Nov 16, 2015 | 22.24 | 23.10 | 22.24 | 22.99 | 747,658 | +0.13(+0.57%) |
Nov 13, 2015 | 23.14 | 23.23 | 22.40 | 22.86 | 1,117,868 | -0.51(-2.18%) |
Nov 12, 2015 | 23.43 | 23.98 | 23.00 | 23.37 | 1,049,421 | -0.60(-2.50%) |
Nov 11, 2015 | 25.25 | 25.28 | 23.73 | 23.97 | 1,499,078 | -1.32(-5.22%) |
Nov 10, 2015 | 26.34 | 26.55 | 24.93 | 25.29 | 1,190,900 | -1.44(-5.39%) |
Nov 09, 2015 | 27.01 | 27.54 | 26.31 | 26.73 | 772,565 | -0.86(-3.12%) |
Nov 06, 2015 | 27.14 | 27.85 | 25.73 | 27.59 | 1,114,096 | +0.26(+0.95%) |
Nov 05, 2015 | 28.50 | 28.66 | 26.55 | 27.33 | 1,719,140 | -1.34(-4.67%) |
Nov 04, 2015 | 26.01 | 29.85 | 25.36 | 28.67 | 4,013,720 | +1.45(+5.33%) |
Nov 03, 2015 | 26.73 | 28.64 | 26.70 | 27.22 | 1,574,341 | +0.39(+1.45%) |