Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.16 | 14.06 | 13.05 | 14.03 | 2,472,707 | +1.02(+7.80%) |
Jan 28, 2016 | 13.34 | 13.51 | 12.90 | 13.01 | 1,655,367 | -0.19(-1.44%) |
Jan 27, 2016 | 13.10 | 13.39 | 12.89 | 13.20 | 2,540,410 | +0.00(+0.00%) |
Jan 26, 2016 | 13.26 | 13.50 | 13.11 | 13.20 | 3,106,090 | +0.14(+1.09%) |
Jan 25, 2016 | 14.96 | 14.96 | 12.78 | 13.06 | 6,219,993 | -3.50(-21.15%) |
Jan 22, 2016 | 16.20 | 16.86 | 16.18 | 16.56 | 1,159,627 | +0.66(+4.18%) |
Jan 21, 2016 | 15.70 | 16.64 | 15.51 | 15.90 | 1,124,137 | +0.33(+2.13%) |
Jan 20, 2016 | 15.74 | 15.83 | 14.78 | 15.57 | 1,965,695 | -0.49(-3.07%) |
Jan 19, 2016 | 16.49 | 16.63 | 15.62 | 16.06 | 951,666 | -0.16(-1.00%) |
Jan 15, 2016 | 15.99 | 16.22 | 16.22 | 16.22 | 1,087,842 | -0.40(-2.40%) |
Jan 14, 2016 | 16.52 | 16.92 | 16.14 | 16.62 | 908,691 | +0.15(+0.92%) |
Jan 13, 2016 | 17.40 | 17.85 | 16.34 | 16.47 | 1,064,110 | -0.93(-5.35%) |
Jan 12, 2016 | 17.63 | 17.79 | 17.08 | 17.40 | 1,018,771 | -0.07(-0.38%) |
Jan 11, 2016 | 17.28 | 17.78 | 17.15 | 17.46 | 927,867 | +0.08(+0.44%) |
Jan 08, 2016 | 18.38 | 18.50 | 17.33 | 17.39 | 1,538,164 | -0.96(-5.22%) |
Jan 07, 2016 | 18.75 | 18.85 | 18.16 | 18.35 | 930,360 | -0.94(-4.87%) |
Jan 06, 2016 | 20.26 | 20.45 | 19.03 | 19.29 | 1,163,309 | -1.73(-8.22%) |
Jan 05, 2016 | 20.82 | 21.03 | 20.49 | 21.01 | 515,155 | +0.20(+0.96%) |
Jan 04, 2016 | 20.98 | 20.98 | 20.37 | 20.81 | 814,656 | -0.63(-2.92%) |
Dec 31, 2015 | 21.71 | 21.44 | 21.44 | 21.44 | 916,316 | -0.42(-1.91%) |
Dec 30, 2015 | 21.80 | 22.16 | 21.73 | 21.86 | 553,670 | +0.00(+0.00%) |
Dec 29, 2015 | 21.58 | 21.89 | 21.49 | 21.86 | 675,121 | +0.37(+1.72%) |
Dec 28, 2015 | 21.74 | 21.74 | 21.20 | 21.49 | 454,960 | -0.28(-1.26%) |
Dec 24, 2015 | 21.52 | 21.76 | 21.76 | 21.76 | 403,701 | +0.42(+1.95%) |
Dec 23, 2015 | 20.98 | 21.37 | 20.80 | 21.35 | 432,431 | +0.44(+2.13%) |
Dec 22, 2015 | 20.28 | 20.92 | 20.02 | 20.90 | 649,199 | +0.65(+3.22%) |
Dec 21, 2015 | 20.55 | 20.60 | 19.85 | 20.25 | 2,092,827 | -0.31(-1.52%) |
Dec 18, 2015 | 21.63 | 21.64 | 20.53 | 20.56 | 2,221,167 | -1.22(-5.60%) |
Dec 17, 2015 | 23.18 | 23.26 | 21.78 | 21.78 | 1,095,750 | -1.28(-5.53%) |
Dec 16, 2015 | 22.51 | 23.11 | 21.91 | 23.06 | 1,070,370 | +0.45(+2.01%) |
Dec 15, 2015 | 22.22 | 22.87 | 22.18 | 22.60 | 641,093 | +0.56(+2.53%) |
Dec 14, 2015 | 22.23 | 22.35 | 21.91 | 22.05 | 1,240,938 | -0.19(-0.85%) |
Dec 11, 2015 | 21.88 | 22.33 | 21.77 | 22.24 | 1,703,334 | -0.04(-0.17%) |
Dec 10, 2015 | 22.48 | 22.84 | 22.14 | 22.27 | 666,502 | -0.23(-1.01%) |
Dec 09, 2015 | 22.11 | 22.79 | 22.09 | 22.50 | 609,906 | +0.29(+1.32%) |
Dec 08, 2015 | 22.09 | 22.39 | 21.84 | 22.21 | 532,450 | -0.19(-0.84%) |
Dec 07, 2015 | 22.21 | 22.45 | 21.88 | 22.40 | 743,029 | +0.16(+0.72%) |
Dec 04, 2015 | 22.00 | 22.36 | 21.78 | 22.24 | 766,852 | +0.26(+1.16%) |
Dec 03, 2015 | 22.44 | 22.54 | 21.74 | 21.98 | 889,102 | -0.27(-1.23%) |
Dec 02, 2015 | 22.93 | 22.97 | 22.17 | 22.25 | 488,464 | -0.70(-3.05%) |
Dec 01, 2015 | 23.07 | 23.25 | 22.70 | 22.95 | 755,780 | +0.02(+0.08%) |
Nov 30, 2015 | 23.43 | 23.54 | 22.88 | 22.94 | 598,264 | -0.46(-1.98%) |
Nov 27, 2015 | 22.85 | 23.47 | 22.74 | 23.40 | 604,868 | +0.62(+2.74%) |
Nov 25, 2015 | 22.63 | 22.77 | 22.77 | 22.77 | 463,912 | +0.21(+0.92%) |
Nov 24, 2015 | 22.18 | 22.73 | 22.15 | 22.57 | 780,734 | +0.36(+1.62%) |
Nov 23, 2015 | 22.62 | 22.79 | 22.19 | 22.21 | 556,491 | -0.47(-2.08%) |
Nov 20, 2015 | 22.29 | 22.70 | 22.11 | 22.68 | 1,564,004 | +0.59(+2.65%) |
Nov 19, 2015 | 21.68 | 22.24 | 21.56 | 22.09 | 780,134 | +0.40(+1.83%) |
Nov 18, 2015 | 20.89 | 21.73 | 20.80 | 21.70 | 627,811 | +0.89(+4.27%) |
Nov 17, 2015 | 20.97 | 21.72 | 20.74 | 20.81 | 939,163 | -0.12(-0.59%) |
Nov 16, 2015 | 20.82 | 20.97 | 20.48 | 20.93 | 496,729 | +0.08(+0.36%) |
Nov 13, 2015 | 20.87 | 21.25 | 20.71 | 20.86 | 875,113 | -0.03(-0.14%) |
Nov 12, 2015 | 22.07 | 22.28 | 20.84 | 20.88 | 793,108 | -1.46(-6.51%) |
Nov 11, 2015 | 22.28 | 22.64 | 22.17 | 22.34 | 1,123,149 | +0.13(+0.60%) |
Nov 10, 2015 | 21.27 | 22.46 | 21.27 | 22.21 | 1,489,441 | +0.89(+4.17%) |
Nov 09, 2015 | 21.53 | 21.76 | 21.04 | 21.32 | 830,546 | -0.24(-1.10%) |
Nov 06, 2015 | 20.87 | 21.78 | 20.87 | 21.56 | 832,227 | +0.59(+2.79%) |
Nov 05, 2015 | 20.79 | 21.06 | 20.59 | 20.97 | 641,869 | +0.22(+1.05%) |
Nov 04, 2015 | 20.75 | 20.95 | 20.50 | 20.75 | 940,300 | +0.09(+0.46%) |
Nov 03, 2015 | 20.88 | 20.95 | 20.56 | 20.66 | 1,092,927 | -0.34(-1.62%) |