Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.77 | 13.48 | 11.30 | 12.48 | 506,804 | -0.51(-3.93%) |
Jan 28, 2016 | 14.09 | 14.09 | 12.82 | 12.99 | 296,574 | -1.10(-7.81%) |
Jan 27, 2016 | 14.50 | 14.80 | 13.86 | 14.09 | 205,210 | -0.42(-2.89%) |
Jan 26, 2016 | 14.50 | 14.73 | 14.05 | 14.51 | 176,655 | +0.01(+0.07%) |
Jan 25, 2016 | 14.00 | 15.10 | 13.70 | 14.50 | 424,323 | +0.69(+5.00%) |
Jan 22, 2016 | 15.48 | 15.60 | 13.52 | 13.81 | 715,428 | -1.24(-8.24%) |
Jan 21, 2016 | 14.56 | 15.96 | 14.56 | 15.05 | 733,034 | +0.82(+5.76%) |
Jan 20, 2016 | 16.51 | 17.31 | 13.56 | 14.23 | 1,117,232 | -2.83(-16.59%) |
Jan 19, 2016 | 17.52 | 17.67 | 16.07 | 17.06 | 519,921 | -0.73(-4.10%) |
Jan 15, 2016 | 18.72 | 17.79 | 17.79 | 17.79 | 355,800 | -1.51(-7.82%) |
Jan 14, 2016 | 20.18 | 20.30 | 19.11 | 19.30 | 436,546 | -1.18(-5.76%) |
Jan 13, 2016 | 22.09 | 22.49 | 20.36 | 20.48 | 312,702 | -1.42(-6.48%) |
Jan 12, 2016 | 20.37 | 21.90 | 20.37 | 21.90 | 324,328 | +1.35(+6.57%) |
Jan 11, 2016 | 20.20 | 21.35 | 19.46 | 20.55 | 394,397 | +0.40(+1.99%) |
Jan 08, 2016 | 19.80 | 20.59 | 19.80 | 20.15 | 468,528 | +0.39(+1.97%) |
Jan 07, 2016 | 22.45 | 22.45 | 19.32 | 19.76 | 555,450 | -2.66(-11.86%) |
Jan 06, 2016 | 22.23 | 22.60 | 22.00 | 22.42 | 171,235 | -0.32(-1.41%) |
Jan 05, 2016 | 22.79 | 23.31 | 22.35 | 22.74 | 127,286 | +0.19(+0.84%) |
Jan 04, 2016 | 22.00 | 22.81 | 21.41 | 22.55 | 201,701 | +0.19(+0.85%) |
Dec 31, 2015 | 22.87 | 22.36 | 22.36 | 22.36 | 328,600 | -1.02(-4.36%) |
Dec 30, 2015 | 24.01 | 24.04 | 23.02 | 23.38 | 297,274 | -0.44(-1.85%) |
Dec 29, 2015 | 24.96 | 25.24 | 23.27 | 23.82 | 311,739 | -0.98(-3.95%) |
Dec 28, 2015 | 25.91 | 25.99 | 24.52 | 24.80 | 252,747 | -1.13(-4.36%) |
Dec 24, 2015 | 26.33 | 25.93 | 25.93 | 25.93 | 102,600 | -0.66(-2.48%) |
Dec 23, 2015 | 27.12 | 27.47 | 26.15 | 26.59 | 157,849 | -0.43(-1.59%) |
Dec 22, 2015 | 27.50 | 27.62 | 26.90 | 27.02 | 148,638 | -0.54(-1.96%) |
Dec 21, 2015 | 27.97 | 28.95 | 27.47 | 27.56 | 262,988 | -0.16(-0.58%) |
Dec 18, 2015 | 27.50 | 28.32 | 27.36 | 27.72 | 1,094,538 | +0.22(+0.80%) |
Dec 17, 2015 | 27.17 | 28.13 | 27.00 | 27.50 | 244,583 | +0.38(+1.40%) |
Dec 16, 2015 | 27.40 | 28.20 | 26.02 | 27.12 | 513,091 | -0.99(-3.52%) |
Dec 15, 2015 | 27.70 | 28.64 | 27.04 | 28.11 | 344,044 | +0.47(+1.70%) |
Dec 14, 2015 | 26.73 | 28.00 | 26.01 | 27.64 | 364,102 | +0.78(+2.90%) |
Dec 11, 2015 | 26.25 | 27.11 | 25.03 | 26.86 | 397,018 | +0.44(+1.67%) |
Dec 10, 2015 | 27.33 | 27.46 | 26.25 | 26.42 | 173,953 | -0.36(-1.34%) |
Dec 09, 2015 | 26.74 | 27.32 | 26.32 | 26.78 | 197,255 | +0.06(+0.22%) |
Dec 08, 2015 | 27.00 | 27.10 | 25.37 | 26.72 | 480,261 | -0.44(-1.62%) |
Dec 07, 2015 | 26.00 | 27.52 | 25.36 | 27.16 | 800,978 | +2.34(+9.43%) |
Dec 04, 2015 | 23.88 | 25.50 | 23.30 | 24.82 | 528,432 | +0.81(+3.37%) |
Dec 03, 2015 | 24.32 | 24.40 | 23.74 | 24.01 | 75,501 | -0.05(-0.21%) |
Dec 02, 2015 | 24.53 | 24.98 | 23.86 | 24.06 | 181,420 | -0.01(-0.04%) |
Dec 01, 2015 | 24.37 | 24.53 | 23.17 | 24.07 | 138,648 | -0.28(-1.15%) |
Nov 30, 2015 | 25.00 | 25.37 | 23.84 | 24.35 | 143,668 | -0.64(-2.56%) |
Nov 27, 2015 | 23.73 | 25.00 | 23.69 | 24.99 | 94,722 | +1.34(+5.67%) |
Nov 25, 2015 | 23.74 | 23.65 | 23.65 | 23.65 | 81,400 | -0.26(-1.09%) |
Nov 24, 2015 | 25.17 | 25.17 | 23.90 | 23.91 | 189,085 | -0.99(-3.98%) |
Nov 23, 2015 | 25.20 | 25.74 | 23.64 | 24.90 | 719,405 | +2.86(+12.98%) |
Nov 20, 2015 | 22.25 | 22.63 | 22.00 | 22.04 | 251,530 | -0.37(-1.65%) |
Nov 19, 2015 | 22.82 | 22.86 | 22.02 | 22.41 | 98,957 | -0.28(-1.23%) |
Nov 18, 2015 | 22.34 | 22.91 | 21.75 | 22.69 | 94,272 | +0.35(+1.57%) |
Nov 17, 2015 | 22.02 | 23.75 | 22.00 | 22.34 | 121,219 | +0.40(+1.82%) |
Nov 16, 2015 | 22.85 | 22.85 | 21.51 | 21.94 | 98,020 | -0.86(-3.77%) |
Nov 13, 2015 | 22.41 | 23.50 | 22.36 | 22.80 | 151,829 | +0.10(+0.44%) |
Nov 12, 2015 | 21.89 | 23.40 | 21.80 | 22.70 | 139,289 | +0.35(+1.57%) |
Nov 11, 2015 | 23.92 | 24.10 | 21.50 | 22.35 | 366,937 | -1.73(-7.18%) |
Nov 10, 2015 | 24.50 | 24.85 | 23.25 | 24.08 | 134,662 | -0.75(-3.02%) |
Nov 09, 2015 | 25.06 | 26.17 | 24.50 | 24.83 | 105,311 | -0.85(-3.31%) |
Nov 06, 2015 | 26.00 | 26.30 | 24.32 | 25.68 | 278,934 | -0.56(-2.13%) |
Nov 05, 2015 | 26.30 | 26.77 | 25.75 | 26.24 | 107,517 | -0.07(-0.27%) |
Nov 04, 2015 | 26.26 | 26.85 | 25.00 | 26.31 | 257,262 | +0.27(+1.04%) |
Nov 03, 2015 | 24.12 | 26.74 | 24.02 | 26.04 | 594,996 | +2.21(+9.27%) |