Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.96 | 17.56 | 16.50 | 17.14 | 765,051 | +0.12(+0.71%) |
Jan 28, 2016 | 18.79 | 18.80 | 16.94 | 17.02 | 508,137 | -1.61(-8.64%) |
Jan 27, 2016 | 20.51 | 20.74 | 18.52 | 18.63 | 482,283 | -2.01(-9.74%) |
Jan 26, 2016 | 21.58 | 21.58 | 20.02 | 20.64 | 304,018 | -0.70(-3.28%) |
Jan 25, 2016 | 21.65 | 22.18 | 20.73 | 21.34 | 286,943 | -0.87(-3.92%) |
Jan 22, 2016 | 21.41 | 23.20 | 20.44 | 22.21 | 336,058 | +1.47(+7.09%) |
Jan 21, 2016 | 21.35 | 22.15 | 20.25 | 20.74 | 279,447 | -0.93(-4.29%) |
Jan 20, 2016 | 21.88 | 22.53 | 19.90 | 21.67 | 376,600 | -0.33(-1.50%) |
Jan 19, 2016 | 25.77 | 25.89 | 21.15 | 22.00 | 619,324 | -3.01(-12.04%) |
Jan 15, 2016 | 24.75 | 25.01 | 25.01 | 25.01 | 493,300 | -0.54(-2.11%) |
Jan 14, 2016 | 23.85 | 26.07 | 23.00 | 25.55 | 452,187 | +1.68(+7.04%) |
Jan 13, 2016 | 24.70 | 25.11 | 23.35 | 23.87 | 320,211 | -0.09(-0.38%) |
Jan 12, 2016 | 24.36 | 25.14 | 23.11 | 23.96 | 241,103 | +0.49(+2.09%) |
Jan 11, 2016 | 24.33 | 24.71 | 22.50 | 23.47 | 464,829 | -1.01(-4.13%) |
Jan 08, 2016 | 24.33 | 24.98 | 23.16 | 24.48 | 489,888 | +0.17(+0.70%) |
Jan 07, 2016 | 22.40 | 24.88 | 22.33 | 24.31 | 1,505,146 | +0.67(+2.83%) |
Jan 06, 2016 | 25.43 | 26.00 | 23.40 | 23.64 | 427,645 | -2.42(-9.29%) |
Jan 05, 2016 | 27.08 | 27.50 | 25.61 | 26.06 | 325,651 | -1.85(-6.63%) |
Jan 04, 2016 | 27.70 | 28.23 | 27.09 | 27.91 | 279,566 | -0.41(-1.45%) |
Dec 31, 2015 | 28.57 | 28.32 | 28.32 | 28.32 | 246,600 | -0.26(-0.91%) |
Dec 30, 2015 | 28.94 | 29.68 | 28.55 | 28.58 | 236,745 | -0.70(-2.39%) |
Dec 29, 2015 | 29.39 | 30.28 | 28.62 | 29.28 | 459,374 | -0.15(-0.51%) |
Dec 28, 2015 | 29.67 | 31.84 | 28.78 | 29.43 | 1,261,537 | -0.53(-1.77%) |
Dec 24, 2015 | 29.96 | 29.96 | 29.96 | 29.96 | 3,282,800 | -0.89(-2.88%) |
Dec 23, 2015 | 22.76 | 30.97 | 22.50 | 30.85 | 7,800,448 | +13.99(+82.98%) |
Dec 22, 2015 | 16.56 | 16.97 | 15.91 | 16.86 | 110,700 | +0.35(+2.12%) |
Dec 21, 2015 | 14.88 | 16.60 | 14.82 | 16.51 | 230,065 | +1.72(+11.63%) |
Dec 18, 2015 | 14.71 | 15.18 | 14.71 | 14.79 | 661,035 | -0.04(-0.27%) |
Dec 17, 2015 | 15.11 | 15.29 | 14.75 | 14.83 | 172,290 | -0.15(-1.00%) |
Dec 16, 2015 | 15.04 | 15.41 | 14.70 | 14.98 | 142,148 | +0.09(+0.60%) |
Dec 15, 2015 | 15.22 | 15.49 | 14.60 | 14.89 | 241,326 | -0.14(-0.93%) |
Dec 14, 2015 | 14.89 | 15.38 | 14.77 | 15.03 | 94,412 | +0.18(+1.21%) |
Dec 11, 2015 | 15.30 | 15.42 | 14.62 | 14.85 | 100,630 | -0.81(-5.17%) |
Dec 10, 2015 | 15.78 | 15.98 | 15.50 | 15.66 | 146,121 | -0.21(-1.32%) |
Dec 09, 2015 | 15.94 | 16.13 | 15.69 | 15.87 | 72,285 | -0.07(-0.44%) |
Dec 08, 2015 | 15.68 | 16.48 | 15.68 | 15.94 | 171,011 | +0.03(+0.19%) |
Dec 07, 2015 | 16.23 | 16.23 | 15.60 | 15.91 | 65,902 | -0.50(-3.05%) |
Dec 04, 2015 | 16.37 | 16.63 | 15.67 | 16.41 | 65,665 | +0.12(+0.74%) |
Dec 03, 2015 | 16.50 | 17.00 | 16.10 | 16.29 | 97,173 | -0.23(-1.39%) |
Dec 02, 2015 | 16.41 | 17.00 | 16.41 | 16.52 | 63,268 | +0.01(+0.06%) |
Dec 01, 2015 | 16.00 | 16.55 | 15.87 | 16.51 | 65,303 | +0.54(+3.38%) |
Nov 30, 2015 | 16.32 | 16.56 | 15.60 | 15.97 | 98,059 | -0.31(-1.90%) |
Nov 27, 2015 | 15.86 | 16.53 | 15.69 | 16.28 | 20,704 | +0.35(+2.20%) |
Nov 25, 2015 | 15.57 | 15.93 | 15.93 | 15.93 | 33,500 | +0.28(+1.79%) |
Nov 24, 2015 | 15.75 | 15.86 | 15.45 | 15.65 | 40,096 | -0.24(-1.51%) |
Nov 23, 2015 | 16.18 | 16.50 | 15.77 | 15.89 | 61,392 | -0.37(-2.28%) |
Nov 20, 2015 | 15.84 | 16.59 | 15.59 | 16.26 | 69,785 | +0.52(+3.30%) |
Nov 19, 2015 | 15.72 | 15.84 | 15.56 | 15.74 | 97,365 | +0.04(+0.25%) |
Nov 18, 2015 | 15.34 | 15.87 | 14.93 | 15.70 | 110,320 | +0.38(+2.48%) |
Nov 17, 2015 | 15.00 | 15.96 | 15.00 | 15.32 | 103,723 | +0.03(+0.20%) |
Nov 16, 2015 | 15.63 | 15.63 | 14.88 | 15.29 | 127,859 | -0.45(-2.86%) |
Nov 13, 2015 | 15.14 | 15.97 | 15.00 | 15.74 | 71,680 | +0.58(+3.83%) |
Nov 12, 2015 | 15.83 | 15.83 | 15.11 | 15.16 | 62,829 | -0.83(-5.19%) |
Nov 11, 2015 | 15.67 | 16.30 | 15.33 | 15.99 | 72,436 | +0.33(+2.11%) |
Nov 10, 2015 | 15.68 | 16.15 | 15.38 | 15.66 | 70,875 | -0.01(-0.06%) |
Nov 09, 2015 | 16.37 | 16.42 | 15.61 | 15.67 | 142,536 | -0.75(-4.57%) |
Nov 06, 2015 | 16.54 | 17.01 | 15.89 | 16.42 | 85,168 | -0.12(-0.73%) |
Nov 05, 2015 | 17.09 | 17.09 | 15.88 | 16.54 | 102,483 | -0.58(-3.39%) |
Nov 04, 2015 | 16.59 | 17.13 | 16.42 | 17.12 | 112,138 | +0.51(+3.07%) |
Nov 03, 2015 | 16.14 | 16.67 | 15.39 | 16.61 | 140,877 | +0.49(+3.04%) |