Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.25 | 19.45 | 18.16 | 18.93 | 215,751 | -0.39(-2.02%) |
Jan 28, 2016 | 19.88 | 19.88 | 18.50 | 19.32 | 345,880 | -0.29(-1.48%) |
Jan 27, 2016 | 20.94 | 20.94 | 19.41 | 19.61 | 234,745 | -1.33(-6.35%) |
Jan 26, 2016 | 19.62 | 21.26 | 19.47 | 20.94 | 312,851 | +1.45(+7.44%) |
Jan 25, 2016 | 19.48 | 19.96 | 19.11 | 19.49 | 334,669 | -0.01(-0.05%) |
Jan 22, 2016 | 19.78 | 20.05 | 19.04 | 19.50 | 329,861 | +0.21(+1.09%) |
Jan 21, 2016 | 20.26 | 20.99 | 19.16 | 19.29 | 193,906 | -0.92(-4.55%) |
Jan 20, 2016 | 19.85 | 20.97 | 18.40 | 20.21 | 339,434 | -0.08(-0.39%) |
Jan 19, 2016 | 21.74 | 21.74 | 19.32 | 20.29 | 293,675 | -1.02(-4.79%) |
Jan 15, 2016 | 21.66 | 21.31 | 21.31 | 21.31 | 314,700 | -1.56(-6.82%) |
Jan 14, 2016 | 21.10 | 26.77 | 21.10 | 22.87 | 965,128 | +1.55(+7.27%) |
Jan 13, 2016 | 23.63 | 23.73 | 20.43 | 21.32 | 390,144 | -2.09(-8.93%) |
Jan 12, 2016 | 23.44 | 23.75 | 22.80 | 23.41 | 245,945 | +0.07(+0.30%) |
Jan 11, 2016 | 23.89 | 24.11 | 21.52 | 23.34 | 643,540 | -0.06(-0.26%) |
Jan 08, 2016 | 22.87 | 23.86 | 22.39 | 23.40 | 303,845 | +0.94(+4.19%) |
Jan 07, 2016 | 23.69 | 23.93 | 21.70 | 22.46 | 404,267 | -1.47(-6.14%) |
Jan 06, 2016 | 25.05 | 25.06 | 23.24 | 23.93 | 417,015 | -3.25(-11.96%) |
Jan 05, 2016 | 29.26 | 29.63 | 26.41 | 27.18 | 440,471 | -2.03(-6.95%) |
Jan 04, 2016 | 31.78 | 31.97 | 29.09 | 29.21 | 200,322 | -3.12(-9.65%) |
Dec 31, 2015 | 31.20 | 32.33 | 32.33 | 32.33 | 195,900 | +0.93(+2.96%) |
Dec 30, 2015 | 32.41 | 32.65 | 31.33 | 31.40 | 146,705 | -1.22(-3.74%) |
Dec 29, 2015 | 33.05 | 33.60 | 31.57 | 32.62 | 310,576 | -0.28(-0.85%) |
Dec 28, 2015 | 33.43 | 34.21 | 32.48 | 32.90 | 98,186 | -0.64(-1.91%) |
Dec 24, 2015 | 33.11 | 33.54 | 33.54 | 33.54 | 79,700 | +0.76(+2.32%) |
Dec 23, 2015 | 31.03 | 32.91 | 30.99 | 32.78 | 137,950 | +1.90(+6.15%) |
Dec 22, 2015 | 30.61 | 31.95 | 30.03 | 30.88 | 254,463 | +0.46(+1.51%) |
Dec 21, 2015 | 30.85 | 31.67 | 30.19 | 30.42 | 167,751 | +0.04(+0.13%) |
Dec 18, 2015 | 33.59 | 34.33 | 30.42 | 30.38 | 1,000,391 | -3.28(-9.74%) |
Dec 17, 2015 | 34.19 | 35.37 | 33.62 | 33.66 | 173,771 | -0.78(-2.26%) |
Dec 16, 2015 | 33.25 | 34.59 | 32.98 | 34.44 | 169,801 | +1.42(+4.30%) |
Dec 15, 2015 | 32.33 | 33.24 | 31.98 | 33.02 | 324,806 | +1.13(+3.54%) |
Dec 14, 2015 | 33.23 | 33.57 | 31.69 | 31.89 | 536,771 | -1.22(-3.68%) |
Dec 11, 2015 | 33.74 | 34.54 | 32.78 | 33.11 | 179,023 | -1.06(-3.10%) |
Dec 10, 2015 | 33.76 | 35.00 | 33.50 | 34.17 | 308,512 | -0.19(-0.55%) |
Dec 09, 2015 | 33.55 | 34.74 | 33.09 | 34.36 | 693,712 | +0.99(+2.97%) |
Dec 08, 2015 | 33.94 | 36.50 | 28.73 | 33.37 | 1,221,379 | -0.56(-1.65%) |
Dec 07, 2015 | 38.82 | 39.90 | 33.02 | 33.93 | 3,021,374 | -11.74(-25.71%) |
Dec 04, 2015 | 51.18 | 51.95 | 44.34 | 45.67 | 475,500 | -5.45(-10.66%) |
Dec 03, 2015 | 50.70 | 51.64 | 49.71 | 51.12 | 293,877 | +0.64(+1.27%) |
Dec 02, 2015 | 47.04 | 50.50 | 47.04 | 50.48 | 331,808 | +3.15(+6.66%) |
Dec 01, 2015 | 46.96 | 47.95 | 44.51 | 47.33 | 524,992 | +0.37(+0.79%) |
Nov 30, 2015 | 49.66 | 54.99 | 46.22 | 46.96 | 311,655 | -2.40(-4.86%) |
Nov 27, 2015 | 49.80 | 50.82 | 48.95 | 49.36 | 68,109 | -0.37(-0.74%) |
Nov 25, 2015 | 48.97 | 49.73 | 49.73 | 49.73 | 293,300 | +1.03(+2.11%) |
Nov 24, 2015 | 49.54 | 50.58 | 48.02 | 48.70 | 522,944 | -0.90(-1.81%) |
Nov 23, 2015 | 51.44 | 51.60 | 49.17 | 49.60 | 239,129 | -2.25(-4.34%) |
Nov 20, 2015 | 50.08 | 54.24 | 49.57 | 51.85 | 360,576 | +1.76(+3.51%) |
Nov 19, 2015 | 54.43 | 54.57 | 49.99 | 50.09 | 356,053 | -4.57(-8.36%) |
Nov 18, 2015 | 47.05 | 55.74 | 47.05 | 54.66 | 433,294 | +7.80(+16.65%) |
Nov 17, 2015 | 43.60 | 48.11 | 42.76 | 46.86 | 185,121 | +3.31(+7.60%) |
Nov 16, 2015 | 45.49 | 45.77 | 43.02 | 43.55 | 189,597 | -1.80(-3.97%) |
Nov 13, 2015 | 41.63 | 45.48 | 41.42 | 45.35 | 226,864 | +3.59(+8.60%) |
Nov 12, 2015 | 43.51 | 43.58 | 40.60 | 41.76 | 175,055 | -1.90(-4.35%) |
Nov 11, 2015 | 44.20 | 44.61 | 43.19 | 43.66 | 182,795 | -0.29(-0.66%) |
Nov 10, 2015 | 44.26 | 44.86 | 42.21 | 43.95 | 219,317 | -0.58(-1.30%) |
Nov 09, 2015 | 44.75 | 44.77 | 42.03 | 44.53 | 796,421 | -0.30(-0.67%) |
Nov 06, 2015 | 47.34 | 47.69 | 44.10 | 44.83 | 260,525 | -3.06(-6.39%) |
Nov 05, 2015 | 50.06 | 50.56 | 47.76 | 47.89 | 152,936 | -1.91(-3.84%) |
Nov 04, 2015 | 49.75 | 50.66 | 48.02 | 49.80 | 239,402 | -1.21(-2.37%) |
Nov 03, 2015 | 47.33 | 51.91 | 47.33 | 51.01 | 166,006 | +2.72(+5.63%) |