Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.79 | 16.68 | 15.71 | 16.60 | 4,443,408 | +0.91(+5.80%) |
Jan 28, 2016 | 16.26 | 16.64 | 15.60 | 15.69 | 4,190,123 | -0.36(-2.24%) |
Jan 27, 2016 | 17.29 | 17.29 | 16.01 | 16.05 | 5,298,212 | -0.72(-4.29%) |
Jan 26, 2016 | 17.33 | 17.67 | 16.67 | 16.77 | 4,290,727 | -0.52(-3.01%) |
Jan 25, 2016 | 18.58 | 18.72 | 17.15 | 17.29 | 4,020,223 | -1.52(-8.08%) |
Jan 22, 2016 | 18.50 | 19.34 | 18.21 | 18.81 | 3,433,658 | +0.62(+3.41%) |
Jan 21, 2016 | 18.58 | 18.62 | 17.30 | 18.19 | 5,741,339 | +0.40(+2.25%) |
Jan 20, 2016 | 16.85 | 18.28 | 15.52 | 17.79 | 7,857,039 | +0.13(+0.74%) |
Jan 19, 2016 | 18.32 | 18.79 | 17.25 | 17.66 | 4,522,995 | -0.31(-1.73%) |
Jan 15, 2016 | 17.57 | 17.97 | 17.97 | 17.97 | 5,383,800 | -0.90(-4.77%) |
Jan 14, 2016 | 19.20 | 19.42 | 17.77 | 18.87 | 7,263,121 | -0.98(-4.94%) |
Jan 13, 2016 | 19.65 | 20.48 | 19.17 | 19.85 | 5,848,095 | +0.22(+1.12%) |
Jan 12, 2016 | 19.36 | 19.75 | 18.90 | 19.63 | 5,159,115 | +0.78(+4.14%) |
Jan 11, 2016 | 21.43 | 21.62 | 18.35 | 18.85 | 13,849,801 | -2.67(-12.41%) |
Jan 08, 2016 | 22.20 | 22.59 | 21.36 | 21.52 | 6,441,865 | +0.02(+0.09%) |
Jan 07, 2016 | 22.16 | 23.28 | 20.25 | 21.50 | 17,029,844 | -1.40(-6.11%) |
Jan 06, 2016 | 23.73 | 24.18 | 22.64 | 22.90 | 13,662,915 | -1.40(-5.76%) |
Jan 05, 2016 | 30.21 | 30.96 | 24.03 | 24.30 | 30,610,572 | -5.46(-18.35%) |
Jan 04, 2016 | 28.65 | 29.99 | 28.12 | 29.76 | 4,561,049 | +0.17(+0.57%) |
Dec 31, 2015 | 29.09 | 29.59 | 29.59 | 29.59 | 3,725,700 | -0.04(-0.13%) |
Dec 30, 2015 | 29.00 | 29.74 | 28.74 | 29.63 | 3,410,152 | +0.28(+0.95%) |
Dec 29, 2015 | 30.50 | 30.69 | 29.10 | 29.35 | 5,952,816 | -0.51(-1.71%) |
Dec 28, 2015 | 30.22 | 30.65 | 29.56 | 29.86 | 8,005,410 | +0.95(+3.29%) |
Dec 24, 2015 | 28.38 | 28.91 | 28.91 | 28.91 | 1,603,600 | +0.28(+0.98%) |
Dec 23, 2015 | 28.92 | 28.92 | 28.26 | 28.63 | 3,627,037 | -0.03(-0.10%) |
Dec 22, 2015 | 29.10 | 29.20 | 28.26 | 28.66 | 3,488,360 | -0.44(-1.51%) |
Dec 21, 2015 | 29.09 | 29.45 | 28.03 | 29.10 | 7,393,815 | +1.37(+4.94%) |
Dec 18, 2015 | 28.13 | 28.21 | 27.07 | 27.73 | 4,677,884 | -0.08(-0.29%) |
Dec 17, 2015 | 29.70 | 29.75 | 27.64 | 27.81 | 5,671,215 | -1.66(-5.63%) |
Dec 16, 2015 | 30.30 | 30.54 | 29.05 | 29.47 | 3,860,823 | -0.37(-1.24%) |
Dec 15, 2015 | 29.05 | 30.79 | 28.24 | 29.84 | 6,586,887 | +0.69(+2.37%) |
Dec 14, 2015 | 29.23 | 29.75 | 27.67 | 29.15 | 3,686,969 | -0.35(-1.19%) |
Dec 11, 2015 | 30.69 | 30.88 | 29.23 | 29.50 | 4,438,524 | -1.27(-4.13%) |
Dec 10, 2015 | 31.31 | 31.85 | 30.60 | 30.77 | 3,482,344 | -0.48(-1.54%) |
Dec 09, 2015 | 32.40 | 33.35 | 30.77 | 31.25 | 4,638,037 | -1.09(-3.37%) |
Dec 08, 2015 | 33.19 | 33.99 | 32.28 | 32.34 | 5,076,201 | -1.76(-5.16%) |
Dec 07, 2015 | 33.99 | 34.67 | 32.75 | 34.10 | 9,301,606 | +0.73(+2.19%) |
Dec 04, 2015 | 30.50 | 33.37 | 30.33 | 33.37 | 9,524,588 | +3.23(+10.72%) |
Dec 03, 2015 | 29.98 | 30.84 | 29.46 | 30.14 | 6,860,706 | +0.77(+2.62%) |
Dec 02, 2015 | 29.30 | 29.81 | 28.57 | 29.37 | 4,881,077 | +0.15(+0.51%) |
Dec 01, 2015 | 29.19 | 29.85 | 27.93 | 29.22 | 7,260,092 | +0.50(+1.74%) |
Nov 30, 2015 | 29.09 | 29.22 | 28.45 | 28.72 | 6,900,359 | +0.88(+3.16%) |
Nov 27, 2015 | 28.26 | 28.55 | 27.63 | 27.84 | 2,069,988 | -0.15(-0.54%) |
Nov 25, 2015 | 26.96 | 27.99 | 27.99 | 27.99 | 4,834,900 | +1.12(+4.17%) |
Nov 24, 2015 | 26.82 | 27.48 | 26.61 | 26.87 | 3,881,915 | -0.16(-0.59%) |
Nov 23, 2015 | 27.89 | 27.98 | 26.46 | 27.03 | 8,389,328 | -0.56(-2.03%) |
Nov 20, 2015 | 29.23 | 29.25 | 27.57 | 27.59 | 7,429,867 | -1.42(-4.89%) |
Nov 19, 2015 | 29.14 | 29.40 | 28.71 | 29.01 | 5,376,179 | +0.34(+1.19%) |
Nov 18, 2015 | 28.82 | 28.90 | 27.50 | 28.67 | 6,015,962 | -0.06(-0.21%) |
Nov 17, 2015 | 29.41 | 30.02 | 28.26 | 28.73 | 10,049,177 | -0.03(-0.10%) |
Nov 16, 2015 | 28.00 | 28.85 | 27.55 | 28.76 | 6,349,531 | +0.90(+3.23%) |
Nov 13, 2015 | 29.02 | 29.40 | 26.80 | 27.86 | 30,545,576 | -3.82(-12.06%) |
Nov 12, 2015 | 33.73 | 34.00 | 31.50 | 31.68 | 7,102,121 | -2.63(-7.67%) |
Nov 11, 2015 | 36.04 | 36.34 | 34.21 | 34.31 | 2,687,178 | -1.61(-4.48%) |
Nov 10, 2015 | 37.08 | 38.14 | 35.56 | 35.92 | 4,464,797 | -1.54(-4.11%) |
Nov 09, 2015 | 37.80 | 38.15 | 36.60 | 37.46 | 2,458,772 | -0.46(-1.21%) |
Nov 06, 2015 | 36.86 | 37.95 | 36.02 | 37.92 | 4,283,889 | +1.06(+2.88%) |
Nov 05, 2015 | 37.55 | 37.70 | 36.60 | 36.86 | 3,088,209 | -0.96(-2.54%) |
Nov 04, 2015 | 37.98 | 38.44 | 37.50 | 37.82 | 4,828,871 | +0.51(+1.37%) |
Nov 03, 2015 | 38.00 | 39.13 | 37.17 | 37.31 | 14,136,420 | -3.49(-8.55%) |