Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.53 | 16.40 | 15.21 | 16.28 | 3,438,772 | +0.74(+4.76%) |
Jan 28, 2016 | 16.22 | 16.36 | 15.44 | 15.54 | 4,210,801 | -0.52(-3.24%) |
Jan 27, 2016 | 15.45 | 16.35 | 15.20 | 16.06 | 4,112,124 | +0.57(+3.68%) |
Jan 26, 2016 | 15.15 | 15.54 | 14.89 | 15.49 | 3,302,443 | +0.47(+3.13%) |
Jan 25, 2016 | 15.52 | 15.60 | 14.98 | 15.02 | 2,166,217 | -0.53(-3.41%) |
Jan 22, 2016 | 15.32 | 15.63 | 14.91 | 15.55 | 2,917,186 | +0.53(+3.53%) |
Jan 21, 2016 | 15.10 | 15.71 | 14.83 | 15.02 | 2,619,852 | -0.09(-0.60%) |
Jan 20, 2016 | 14.36 | 15.34 | 13.98 | 15.11 | 5,110,643 | +0.43(+2.93%) |
Jan 19, 2016 | 15.34 | 15.40 | 14.29 | 14.68 | 5,460,960 | -0.52(-3.42%) |
Jan 15, 2016 | 15.27 | 15.20 | 15.20 | 15.20 | 5,591,100 | -0.59(-3.74%) |
Jan 14, 2016 | 14.70 | 16.00 | 13.96 | 15.79 | 8,351,767 | +1.14(+7.78%) |
Jan 13, 2016 | 15.85 | 16.09 | 14.37 | 14.65 | 7,879,099 | -1.11(-7.04%) |
Jan 12, 2016 | 16.60 | 16.81 | 15.38 | 15.76 | 5,708,711 | -0.64(-3.90%) |
Jan 11, 2016 | 17.37 | 17.40 | 16.30 | 16.40 | 4,706,723 | -0.77(-4.48%) |
Jan 08, 2016 | 18.12 | 18.29 | 17.11 | 17.17 | 3,748,946 | -0.86(-4.77%) |
Jan 07, 2016 | 18.65 | 18.89 | 18.00 | 18.03 | 3,681,371 | -0.95(-5.01%) |
Jan 06, 2016 | 18.95 | 19.36 | 18.57 | 18.98 | 6,396,201 | -0.25(-1.30%) |
Jan 05, 2016 | 19.33 | 19.71 | 19.20 | 19.23 | 3,656,969 | -0.07(-0.36%) |
Jan 04, 2016 | 18.23 | 19.45 | 18.02 | 19.30 | 6,329,484 | +0.84(+4.55%) |
Dec 31, 2015 | 18.30 | 18.46 | 18.46 | 18.46 | 2,553,200 | +0.06(+0.33%) |
Dec 30, 2015 | 18.49 | 18.72 | 18.31 | 18.40 | 2,197,555 | -0.12(-0.65%) |
Dec 29, 2015 | 18.75 | 18.82 | 18.22 | 18.52 | 3,182,651 | -0.13(-0.70%) |
Dec 28, 2015 | 18.85 | 18.91 | 18.45 | 18.65 | 5,836,612 | -0.30(-1.58%) |
Dec 24, 2015 | 19.08 | 18.95 | 18.95 | 18.95 | 1,370,700 | -0.20(-1.04%) |
Dec 23, 2015 | 18.17 | 19.30 | 17.96 | 19.15 | 4,587,579 | +1.13(+6.27%) |
Dec 22, 2015 | 18.01 | 18.21 | 17.79 | 18.02 | 3,252,975 | +0.05(+0.28%) |
Dec 21, 2015 | 18.21 | 18.27 | 17.87 | 17.97 | 3,033,718 | -0.15(-0.83%) |
Dec 18, 2015 | 18.07 | 18.36 | 18.02 | 18.12 | 3,880,356 | -0.10(-0.55%) |
Dec 17, 2015 | 18.60 | 18.69 | 18.11 | 18.22 | 3,822,368 | -0.35(-1.88%) |
Dec 16, 2015 | 18.37 | 18.74 | 18.12 | 18.57 | 5,139,830 | +0.30(+1.64%) |
Dec 15, 2015 | 17.77 | 18.37 | 17.70 | 18.27 | 4,280,618 | +0.58(+3.28%) |
Dec 14, 2015 | 18.91 | 19.05 | 16.58 | 17.69 | 10,949,110 | -1.28(-6.75%) |
Dec 11, 2015 | 18.94 | 19.51 | 18.77 | 18.97 | 4,311,638 | -0.23(-1.20%) |
Dec 10, 2015 | 18.80 | 19.47 | 18.64 | 19.20 | 6,112,004 | +0.41(+2.18%) |
Dec 09, 2015 | 18.97 | 19.55 | 18.66 | 18.79 | 5,717,798 | -0.31(-1.62%) |
Dec 08, 2015 | 20.42 | 20.56 | 19.06 | 19.10 | 7,872,600 | -1.51(-7.33%) |
Dec 07, 2015 | 20.96 | 20.97 | 20.43 | 20.61 | 2,280,274 | -0.35(-1.67%) |
Dec 04, 2015 | 21.48 | 21.56 | 20.86 | 20.96 | 2,997,022 | -0.52(-2.42%) |
Dec 03, 2015 | 22.55 | 22.66 | 21.40 | 21.48 | 3,694,431 | -1.06(-4.70%) |
Dec 02, 2015 | 23.05 | 23.29 | 22.39 | 22.54 | 2,833,707 | -0.55(-2.38%) |
Dec 01, 2015 | 22.62 | 23.21 | 22.45 | 23.09 | 3,425,915 | +0.61(+2.71%) |
Nov 30, 2015 | 22.89 | 22.95 | 22.43 | 22.48 | 2,254,819 | -0.39(-1.71%) |
Nov 27, 2015 | 22.89 | 23.05 | 22.63 | 22.87 | 628,615 | +0.04(+0.18%) |
Nov 25, 2015 | 22.94 | 22.83 | 22.83 | 22.83 | 2,069,900 | -0.08(-0.35%) |
Nov 24, 2015 | 22.56 | 23.01 | 22.44 | 22.91 | 2,381,457 | +0.24(+1.06%) |
Nov 23, 2015 | 22.60 | 23.26 | 22.57 | 22.67 | 5,566,062 | +0.06(+0.27%) |
Nov 20, 2015 | 22.52 | 22.87 | 22.42 | 22.61 | 4,538,984 | +0.18(+0.80%) |
Nov 19, 2015 | 23.36 | 23.38 | 22.35 | 22.43 | 2,726,238 | -0.90(-3.86%) |
Nov 18, 2015 | 23.42 | 23.92 | 23.24 | 23.33 | 3,887,286 | -0.10(-0.43%) |
Nov 17, 2015 | 23.30 | 23.79 | 23.07 | 23.43 | 5,073,262 | +0.12(+0.51%) |
Nov 16, 2015 | 23.04 | 23.48 | 22.93 | 23.31 | 2,740,998 | +0.35(+1.52%) |
Nov 13, 2015 | 22.50 | 23.00 | 22.09 | 22.96 | 3,729,985 | +0.40(+1.77%) |
Nov 12, 2015 | 22.23 | 22.72 | 21.98 | 22.56 | 3,448,716 | +0.20(+0.89%) |
Nov 11, 2015 | 23.01 | 23.04 | 22.10 | 22.36 | 3,534,574 | -0.59(-2.57%) |
Nov 10, 2015 | 22.79 | 23.05 | 22.51 | 22.95 | 2,370,541 | +0.13(+0.57%) |
Nov 09, 2015 | 23.12 | 23.48 | 22.43 | 22.82 | 2,707,984 | -0.40(-1.72%) |
Nov 06, 2015 | 22.83 | 23.28 | 22.29 | 23.22 | 3,878,945 | +0.24(+1.04%) |
Nov 05, 2015 | 23.18 | 23.81 | 22.13 | 22.98 | 8,964,414 | +0.65(+2.91%) |
Nov 04, 2015 | 22.39 | 22.68 | 22.07 | 22.33 | 4,561,232 | +0.02(+0.09%) |
Nov 03, 2015 | 21.70 | 22.65 | 21.35 | 22.31 | 5,764,815 | +0.63(+2.91%) |