Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.21 | 19.25 | 18.14 | 19.20 | 9,963,085 | +1.26(+7.01%) |
Jan 28, 2016 | 18.88 | 18.94 | 17.87 | 17.94 | 13,966,287 | -0.12(-0.67%) |
Jan 27, 2016 | 17.83 | 18.93 | 17.59 | 18.06 | 9,680,847 | +0.10(+0.57%) |
Jan 26, 2016 | 17.39 | 18.03 | 17.18 | 17.96 | 6,674,547 | +0.95(+5.60%) |
Jan 25, 2016 | 17.51 | 18.29 | 16.99 | 17.01 | 13,110,455 | -1.05(-5.83%) |
Jan 22, 2016 | 17.90 | 18.08 | 17.20 | 18.06 | 12,916,346 | +0.82(+4.77%) |
Jan 21, 2016 | 15.67 | 17.53 | 15.60 | 17.24 | 15,342,830 | +1.39(+8.75%) |
Jan 20, 2016 | 14.84 | 16.06 | 14.63 | 15.86 | 14,760,744 | +0.67(+4.38%) |
Jan 19, 2016 | 15.28 | 15.51 | 14.93 | 15.19 | 12,921,814 | +0.02(+0.12%) |
Jan 15, 2016 | 14.30 | 15.17 | 15.17 | 15.17 | 9,921,353 | +0.09(+0.61%) |
Jan 14, 2016 | 14.65 | 15.20 | 14.47 | 15.08 | 10,715,925 | +0.56(+3.89%) |
Jan 13, 2016 | 14.52 | 15.00 | 14.09 | 14.51 | 11,881,442 | +0.20(+1.42%) |
Jan 12, 2016 | 15.09 | 15.10 | 13.76 | 14.31 | 11,870,826 | -0.48(-3.25%) |
Jan 11, 2016 | 15.79 | 15.86 | 14.59 | 14.79 | 14,568,668 | -1.11(-6.98%) |
Jan 08, 2016 | 15.51 | 16.03 | 15.29 | 15.90 | 10,532,391 | +0.57(+3.74%) |
Jan 07, 2016 | 14.52 | 15.44 | 14.50 | 15.33 | 9,234,004 | +0.52(+3.50%) |
Jan 06, 2016 | 15.73 | 15.74 | 14.69 | 14.81 | 11,225,759 | -1.43(-8.82%) |
Jan 05, 2016 | 16.33 | 16.52 | 15.78 | 16.24 | 12,571,411 | -0.02(-0.11%) |
Jan 04, 2016 | 16.34 | 16.59 | 16.00 | 16.26 | 9,321,998 | -0.09(-0.56%) |
Dec 31, 2015 | 15.80 | 16.35 | 16.35 | 16.35 | 5,292,426 | +0.63(+4.00%) |
Dec 30, 2015 | 15.90 | 16.36 | 15.69 | 15.73 | 6,361,305 | -0.64(-3.90%) |
Dec 29, 2015 | 16.47 | 16.75 | 15.93 | 16.36 | 7,186,086 | +0.43(+2.67%) |
Dec 28, 2015 | 16.09 | 16.32 | 15.77 | 15.94 | 8,745,504 | -0.43(-2.60%) |
Dec 24, 2015 | 16.34 | 16.36 | 16.36 | 16.36 | 4,638,661 | +0.06(+0.34%) |
Dec 23, 2015 | 15.73 | 16.57 | 15.71 | 16.31 | 10,802,776 | +1.04(+6.78%) |
Dec 22, 2015 | 14.94 | 15.49 | 14.86 | 15.27 | 7,058,208 | +0.26(+1.72%) |
Dec 21, 2015 | 14.51 | 15.12 | 14.31 | 15.01 | 16,220,918 | +0.69(+4.84%) |
Dec 18, 2015 | 14.14 | 14.60 | 14.13 | 14.32 | 19,318,328 | +0.13(+0.91%) |
Dec 17, 2015 | 14.26 | 14.31 | 13.96 | 14.19 | 11,700,502 | -0.04(-0.26%) |
Dec 16, 2015 | 14.02 | 14.40 | 13.82 | 14.23 | 13,723,337 | +0.33(+2.40%) |
Dec 15, 2015 | 14.66 | 14.74 | 13.81 | 13.90 | 14,638,631 | -0.57(-3.96%) |
Dec 14, 2015 | 14.71 | 15.00 | 14.38 | 14.47 | 10,328,712 | -0.42(-2.79%) |
Dec 11, 2015 | 15.94 | 16.02 | 14.85 | 14.88 | 8,576,044 | -1.46(-8.94%) |
Dec 10, 2015 | 15.92 | 16.64 | 15.75 | 16.34 | 5,567,883 | +0.29(+1.78%) |
Dec 09, 2015 | 16.26 | 16.69 | 15.76 | 16.06 | 10,888,748 | -0.18(-1.08%) |
Dec 08, 2015 | 15.01 | 16.37 | 14.93 | 16.23 | 10,832,958 | +0.70(+4.52%) |
Dec 07, 2015 | 15.29 | 15.74 | 14.98 | 15.53 | 11,149,582 | -0.39(-2.44%) |
Dec 04, 2015 | 15.57 | 16.10 | 15.41 | 15.92 | 7,013,268 | +0.08(+0.53%) |
Dec 03, 2015 | 16.71 | 16.74 | 15.68 | 15.84 | 9,583,963 | -0.74(-4.46%) |
Dec 02, 2015 | 16.94 | 17.03 | 16.19 | 16.58 | 8,062,182 | -0.62(-3.60%) |
Dec 01, 2015 | 17.36 | 17.53 | 16.92 | 17.20 | 6,314,309 | -0.21(-1.22%) |
Nov 30, 2015 | 17.74 | 17.88 | 17.20 | 17.41 | 6,075,424 | -0.23(-1.31%) |
Nov 27, 2015 | 17.67 | 17.86 | 17.53 | 17.64 | 2,913,824 | -0.24(-1.34%) |
Nov 25, 2015 | 17.58 | 17.88 | 17.88 | 17.88 | 5,966,852 | +0.13(+0.73%) |
Nov 24, 2015 | 18.04 | 18.14 | 17.48 | 17.75 | 10,435,999 | -0.17(-0.93%) |
Nov 23, 2015 | 18.16 | 18.36 | 17.72 | 17.92 | 6,965,653 | -0.46(-2.52%) |
Nov 20, 2015 | 18.87 | 18.98 | 18.36 | 18.38 | 3,869,544 | -0.57(-3.02%) |
Nov 19, 2015 | 18.73 | 19.44 | 18.59 | 18.95 | 3,044,254 | -0.34(-1.77%) |
Nov 18, 2015 | 19.53 | 19.76 | 18.94 | 19.29 | 5,297,527 | -0.12(-0.62%) |
Nov 17, 2015 | 20.68 | 20.68 | 19.39 | 19.41 | 7,180,758 | -1.44(-6.91%) |
Nov 16, 2015 | 19.20 | 20.88 | 19.12 | 20.86 | 6,698,487 | +1.68(+8.78%) |
Nov 13, 2015 | 18.76 | 19.53 | 18.51 | 19.17 | 5,653,271 | +0.38(+2.02%) |
Nov 12, 2015 | 18.94 | 19.28 | 18.74 | 18.79 | 4,361,320 | -0.51(-2.63%) |
Nov 11, 2015 | 20.88 | 20.93 | 19.12 | 19.30 | 7,692,318 | -1.63(-7.77%) |
Nov 10, 2015 | 20.75 | 21.18 | 20.53 | 20.93 | 5,204,252 | +0.06(+0.31%) |
Nov 09, 2015 | 20.57 | 21.06 | 20.45 | 20.87 | 4,614,376 | +0.25(+1.21%) |
Nov 06, 2015 | 20.65 | 21.24 | 20.46 | 20.62 | 5,331,989 | -0.31(-1.50%) |
Nov 05, 2015 | 20.58 | 21.18 | 20.43 | 20.93 | 5,221,698 | +0.20(+0.98%) |
Nov 04, 2015 | 20.51 | 21.30 | 20.25 | 20.73 | 7,385,136 | +0.35(+1.72%) |
Nov 03, 2015 | 20.67 | 20.93 | 20.35 | 20.38 | 4,798,116 | -0.23(-1.12%) |