Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.08 | 15.76 | 14.96 | 15.34 | 1,394,578 | +0.18(+1.19%) |
Jan 28, 2016 | 15.53 | 15.70 | 14.62 | 15.16 | 1,211,695 | -0.12(-0.79%) |
Jan 27, 2016 | 16.51 | 16.73 | 15.06 | 15.28 | 1,844,972 | -1.47(-8.78%) |
Jan 26, 2016 | 16.06 | 17.16 | 15.52 | 16.75 | 2,180,115 | +1.01(+6.42%) |
Jan 25, 2016 | 16.58 | 16.83 | 15.65 | 15.74 | 1,375,329 | -0.92(-5.52%) |
Jan 22, 2016 | 16.16 | 17.06 | 15.73 | 16.66 | 2,147,438 | +1.10(+7.07%) |
Jan 21, 2016 | 15.45 | 16.09 | 14.98 | 15.56 | 1,590,563 | +0.11(+0.71%) |
Jan 20, 2016 | 13.46 | 16.05 | 13.37 | 15.45 | 2,751,197 | +1.63(+11.79%) |
Jan 19, 2016 | 15.04 | 15.24 | 13.30 | 13.82 | 2,081,469 | -1.06(-7.12%) |
Jan 15, 2016 | 14.08 | 14.88 | 14.88 | 14.88 | 1,701,600 | -0.08(-0.53%) |
Jan 14, 2016 | 14.23 | 15.18 | 13.58 | 14.96 | 1,942,897 | +0.89(+6.33%) |
Jan 13, 2016 | 15.14 | 15.40 | 13.88 | 14.07 | 1,370,288 | -1.00(-6.64%) |
Jan 12, 2016 | 15.02 | 15.59 | 14.63 | 15.07 | 1,122,488 | +0.33(+2.24%) |
Jan 11, 2016 | 15.60 | 15.63 | 14.26 | 14.74 | 2,403,179 | -0.70(-4.53%) |
Jan 08, 2016 | 15.93 | 16.47 | 15.29 | 15.44 | 2,120,266 | -0.60(-3.74%) |
Jan 07, 2016 | 16.68 | 16.85 | 15.58 | 16.04 | 2,859,843 | -1.22(-7.07%) |
Jan 06, 2016 | 17.45 | 17.88 | 17.00 | 17.26 | 1,207,073 | -0.52(-2.92%) |
Jan 05, 2016 | 18.15 | 18.26 | 17.65 | 17.78 | 1,147,873 | -0.38(-2.09%) |
Jan 04, 2016 | 17.73 | 18.18 | 17.50 | 18.16 | 1,176,053 | +0.03(+0.17%) |
Dec 31, 2015 | 18.74 | 18.13 | 18.13 | 18.13 | 821,900 | -0.68(-3.62%) |
Dec 30, 2015 | 18.71 | 19.03 | 18.64 | 18.81 | 685,388 | -0.03(-0.16%) |
Dec 29, 2015 | 18.72 | 18.88 | 18.52 | 18.84 | 569,469 | +0.24(+1.29%) |
Dec 28, 2015 | 18.71 | 18.93 | 18.16 | 18.60 | 768,703 | -0.24(-1.27%) |
Dec 24, 2015 | 18.79 | 18.84 | 18.84 | 18.84 | 449,500 | +0.06(+0.32%) |
Dec 23, 2015 | 18.23 | 18.82 | 18.13 | 18.78 | 980,933 | +0.63(+3.47%) |
Dec 22, 2015 | 18.54 | 18.54 | 17.64 | 18.15 | 1,095,146 | -0.29(-1.57%) |
Dec 21, 2015 | 19.00 | 19.00 | 18.18 | 18.44 | 1,060,919 | -0.56(-2.95%) |
Dec 18, 2015 | 18.88 | 19.49 | 18.88 | 19.00 | 2,409,499 | +0.15(+0.80%) |
Dec 17, 2015 | 19.19 | 19.40 | 18.74 | 18.85 | 1,471,634 | -0.28(-1.46%) |
Dec 16, 2015 | 19.23 | 19.25 | 18.29 | 19.13 | 1,530,596 | +0.09(+0.47%) |
Dec 15, 2015 | 18.31 | 19.15 | 18.19 | 19.04 | 959,048 | +0.98(+5.43%) |
Dec 14, 2015 | 18.57 | 18.80 | 17.74 | 18.06 | 1,599,473 | -0.42(-2.27%) |
Dec 11, 2015 | 19.35 | 19.66 | 18.19 | 18.48 | 1,989,602 | -1.26(-6.38%) |
Dec 10, 2015 | 19.16 | 19.88 | 18.89 | 19.74 | 1,908,138 | +0.58(+3.03%) |
Dec 09, 2015 | 18.63 | 19.65 | 18.63 | 19.16 | 2,587,191 | +0.40(+2.13%) |
Dec 08, 2015 | 16.98 | 18.78 | 16.98 | 18.76 | 2,076,121 | +1.49(+8.63%) |
Dec 07, 2015 | 18.20 | 18.31 | 16.72 | 17.27 | 2,123,966 | -0.90(-4.95%) |
Dec 04, 2015 | 18.18 | 18.40 | 17.20 | 18.17 | 1,594,002 | +0.01(+0.06%) |
Dec 03, 2015 | 19.22 | 19.72 | 17.90 | 18.16 | 1,760,817 | -1.17(-6.05%) |
Dec 02, 2015 | 19.02 | 19.60 | 18.62 | 19.33 | 1,784,281 | +0.33(+1.74%) |
Dec 01, 2015 | 19.47 | 19.67 | 18.72 | 19.00 | 3,395,310 | -0.44(-2.26%) |
Nov 30, 2015 | 19.22 | 19.84 | 19.01 | 19.44 | 2,340,664 | +0.31(+1.62%) |
Nov 27, 2015 | 19.10 | 19.68 | 18.77 | 19.13 | 635,979 | +0.11(+0.58%) |
Nov 25, 2015 | 18.80 | 19.02 | 19.02 | 19.02 | 1,613,500 | +0.02(+0.11%) |
Nov 24, 2015 | 17.80 | 19.12 | 17.48 | 19.00 | 2,726,444 | +1.10(+6.15%) |
Nov 23, 2015 | 18.65 | 19.71 | 17.86 | 17.90 | 3,835,221 | -0.58(-3.14%) |
Nov 20, 2015 | 18.64 | 19.48 | 18.44 | 18.48 | 4,622,518 | -0.91(-4.69%) |
Nov 19, 2015 | 19.71 | 20.48 | 19.32 | 19.39 | 1,317,160 | -0.41(-2.07%) |
Nov 18, 2015 | 19.45 | 20.36 | 19.25 | 19.80 | 1,769,746 | +0.68(+3.56%) |
Nov 17, 2015 | 19.40 | 19.71 | 18.60 | 19.12 | 1,170,858 | -0.27(-1.39%) |
Nov 16, 2015 | 18.69 | 19.42 | 18.05 | 19.39 | 1,178,781 | +0.70(+3.75%) |
Nov 13, 2015 | 19.57 | 19.58 | 18.41 | 18.69 | 2,209,359 | -0.99(-5.03%) |
Nov 12, 2015 | 19.86 | 20.74 | 19.35 | 19.68 | 2,100,844 | -0.22(-1.11%) |
Nov 11, 2015 | 19.98 | 20.79 | 19.00 | 19.90 | 4,067,958 | -1.31(-6.18%) |
Nov 10, 2015 | 21.48 | 21.86 | 20.24 | 21.21 | 3,451,356 | +1.10(+5.47%) |
Nov 09, 2015 | 19.77 | 21.24 | 19.70 | 20.11 | 2,341,856 | +0.24(+1.21%) |
Nov 06, 2015 | 19.12 | 20.50 | 17.67 | 19.87 | 2,736,671 | +1.58(+8.64%) |
Nov 05, 2015 | 19.13 | 19.23 | 18.25 | 18.29 | 998,563 | -0.75(-3.94%) |
Nov 04, 2015 | 19.11 | 19.59 | 18.88 | 19.04 | 1,133,830 | +0.07(+0.37%) |
Nov 03, 2015 | 18.73 | 19.15 | 18.36 | 18.97 | 1,194,923 | +0.08(+0.42%) |