Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.00 | 20.66 | 19.76 | 20.45 | 2,965,400 | +0.37(+1.82%) |
Jan 28, 2016 | 20.58 | 20.94 | 19.64 | 20.09 | 4,447,937 | -0.78(-3.72%) |
Jan 27, 2016 | 19.50 | 21.00 | 19.49 | 20.86 | 13,163,863 | +2.15(+11.46%) |
Jan 26, 2016 | 14.37 | 21.89 | 14.08 | 18.72 | 21,296,664 | +5.01(+36.58%) |
Jan 25, 2016 | 13.76 | 14.17 | 13.45 | 13.71 | 1,548,230 | -0.44(-3.10%) |
Jan 22, 2016 | 14.05 | 14.60 | 13.89 | 14.14 | 888,885 | +0.52(+3.82%) |
Jan 21, 2016 | 13.47 | 14.05 | 13.34 | 13.62 | 1,627,870 | +0.18(+1.36%) |
Jan 20, 2016 | 13.06 | 13.60 | 12.44 | 13.44 | 2,409,546 | +0.24(+1.80%) |
Jan 19, 2016 | 14.19 | 14.31 | 13.18 | 13.20 | 2,759,382 | -0.96(-6.77%) |
Jan 15, 2016 | 13.86 | 14.16 | 14.16 | 14.16 | 1,990,763 | -0.40(-2.76%) |
Jan 14, 2016 | 14.81 | 15.31 | 14.39 | 14.56 | 2,122,240 | -0.06(-0.44%) |
Jan 13, 2016 | 15.43 | 15.52 | 14.58 | 14.63 | 1,389,197 | -0.37(-2.44%) |
Jan 12, 2016 | 15.29 | 15.39 | 14.32 | 14.99 | 1,586,628 | -0.03(-0.18%) |
Jan 11, 2016 | 15.49 | 15.59 | 14.91 | 15.02 | 1,572,625 | -0.41(-2.66%) |
Jan 08, 2016 | 15.84 | 16.00 | 15.28 | 15.43 | 1,144,493 | -0.34(-2.14%) |
Jan 07, 2016 | 16.19 | 16.33 | 15.39 | 15.77 | 1,540,284 | -1.11(-6.60%) |
Jan 06, 2016 | 16.25 | 17.02 | 16.16 | 16.88 | 1,687,781 | +0.47(+2.89%) |
Jan 05, 2016 | 16.96 | 16.86 | 16.26 | 16.41 | 1,196,187 | -0.55(-3.23%) |
Jan 04, 2016 | 16.56 | 17.06 | 16.44 | 16.96 | 1,465,668 | +0.08(+0.49%) |
Dec 31, 2015 | 17.23 | 16.87 | 16.87 | 16.87 | 1,025,335 | -0.46(-2.63%) |
Dec 30, 2015 | 17.42 | 17.64 | 17.07 | 17.33 | 681,448 | -0.26(-1.50%) |
Dec 29, 2015 | 17.26 | 17.73 | 16.99 | 17.59 | 1,113,577 | +0.62(+3.66%) |
Dec 28, 2015 | 17.59 | 17.96 | 16.89 | 16.97 | 1,038,263 | -1.08(-5.97%) |
Dec 24, 2015 | 17.89 | 18.05 | 18.05 | 18.05 | 235,689 | +0.05(+0.30%) |
Dec 23, 2015 | 17.56 | 18.01 | 17.40 | 18.00 | 702,506 | +0.58(+3.30%) |
Dec 22, 2015 | 16.85 | 17.45 | 16.61 | 17.42 | 1,052,864 | +0.61(+3.64%) |
Dec 21, 2015 | 16.74 | 16.83 | 16.34 | 16.81 | 977,948 | +0.20(+1.21%) |
Dec 18, 2015 | 17.02 | 17.21 | 16.57 | 16.61 | 1,202,125 | -0.41(-2.41%) |
Dec 17, 2015 | 17.03 | 17.31 | 16.94 | 17.02 | 894,177 | -0.05(-0.32%) |
Dec 16, 2015 | 16.50 | 17.28 | 16.39 | 17.07 | 1,495,806 | +0.38(+2.30%) |
Dec 15, 2015 | 17.03 | 17.09 | 16.44 | 16.69 | 1,370,732 | -0.31(-1.83%) |
Dec 14, 2015 | 17.17 | 17.33 | 16.64 | 17.00 | 939,281 | -0.29(-1.69%) |
Dec 11, 2015 | 17.76 | 17.78 | 17.25 | 17.29 | 740,578 | -0.74(-4.10%) |
Dec 10, 2015 | 17.57 | 18.22 | 17.57 | 18.03 | 1,019,204 | +0.41(+2.33%) |
Dec 09, 2015 | 18.39 | 19.06 | 17.46 | 17.62 | 1,912,775 | -0.79(-4.27%) |
Dec 08, 2015 | 19.07 | 19.26 | 18.39 | 18.41 | 1,910,910 | -1.23(-6.28%) |
Dec 07, 2015 | 19.27 | 19.76 | 18.96 | 19.64 | 1,264,940 | +0.16(+0.80%) |
Dec 04, 2015 | 19.27 | 19.54 | 18.95 | 19.48 | 1,533,723 | +0.11(+0.57%) |
Dec 03, 2015 | 19.61 | 19.74 | 19.06 | 19.38 | 1,299,785 | -0.28(-1.44%) |
Dec 02, 2015 | 18.86 | 19.94 | 18.80 | 19.66 | 2,812,306 | +0.62(+3.26%) |
Dec 01, 2015 | 18.47 | 19.11 | 18.47 | 19.04 | 1,264,065 | +0.34(+1.81%) |
Nov 30, 2015 | 18.32 | 18.83 | 18.07 | 18.70 | 1,377,077 | +0.60(+3.33%) |
Nov 27, 2015 | 18.12 | 18.52 | 17.92 | 18.10 | 382,152 | -0.06(-0.35%) |
Nov 25, 2015 | 17.84 | 18.16 | 18.16 | 18.16 | 661,725 | +0.37(+2.10%) |
Nov 24, 2015 | 17.81 | 18.13 | 17.59 | 17.79 | 1,246,700 | +0.13(+0.72%) |
Nov 23, 2015 | 18.33 | 18.56 | 17.62 | 17.66 | 1,085,689 | -0.66(-3.59%) |
Nov 20, 2015 | 18.35 | 18.65 | 18.13 | 18.32 | 1,031,312 | -0.03(-0.15%) |
Nov 19, 2015 | 18.63 | 18.66 | 18.01 | 18.34 | 1,376,495 | -0.45(-2.38%) |
Nov 18, 2015 | 18.29 | 18.90 | 18.25 | 18.79 | 905,368 | +0.74(+4.10%) |
Nov 17, 2015 | 18.40 | 18.46 | 17.91 | 18.05 | 656,390 | -0.32(-1.74%) |
Nov 16, 2015 | 17.64 | 18.39 | 17.50 | 18.37 | 701,161 | +0.60(+3.39%) |
Nov 13, 2015 | 17.49 | 17.79 | 17.24 | 17.77 | 1,013,004 | +0.40(+2.31%) |
Nov 12, 2015 | 18.82 | 18.82 | 17.27 | 17.37 | 2,197,675 | -1.84(-9.56%) |
Nov 11, 2015 | 19.58 | 19.58 | 18.90 | 19.20 | 794,039 | -0.37(-1.91%) |
Nov 10, 2015 | 18.54 | 19.58 | 18.48 | 19.58 | 1,516,296 | +0.92(+4.94%) |
Nov 09, 2015 | 19.85 | 19.85 | 18.46 | 18.65 | 2,007,884 | -1.20(-6.03%) |
Nov 06, 2015 | 19.70 | 20.06 | 19.54 | 19.85 | 1,525,339 | -0.03(-0.14%) |
Nov 05, 2015 | 20.49 | 20.59 | 19.45 | 19.88 | 2,829,495 | -0.68(-3.32%) |
Nov 04, 2015 | 20.20 | 20.72 | 20.00 | 20.56 | 2,456,701 | +0.37(+1.85%) |
Nov 03, 2015 | 19.12 | 20.67 | 19.12 | 20.19 | 2,785,635 | +1.05(+5.47%) |