Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.37 | 13.23 | 12.04 | 13.15 | 4,240,985 | +0.71(+5.67%) |
Jan 28, 2016 | 12.77 | 13.43 | 12.02 | 12.44 | 3,613,513 | +0.48(+4.01%) |
Jan 27, 2016 | 11.14 | 12.50 | 10.91 | 11.96 | 5,244,274 | +0.47(+4.09%) |
Jan 26, 2016 | 10.62 | 11.54 | 10.12 | 11.49 | 4,588,915 | +1.22(+11.90%) |
Jan 25, 2016 | 10.95 | 11.97 | 10.26 | 10.27 | 3,502,701 | -1.42(-12.15%) |
Jan 22, 2016 | 12.08 | 12.58 | 11.15 | 11.69 | 6,506,383 | +0.10(+0.89%) |
Jan 21, 2016 | 9.076 | 12.03 | 9.057 | 11.59 | 10,600,108 | +2.39(+25.97%) |
Jan 20, 2016 | 9.048 | 9.349 | 7.882 | 9.199 | 8,305,010 | -0.20(-2.10%) |
Jan 19, 2016 | 11.00 | 11.31 | 8.954 | 9.396 | 6,882,741 | -1.51(-13.88%) |
Jan 15, 2016 | 11.97 | 10.91 | 10.91 | 10.91 | 7,979,822 | -1.96(-15.21%) |
Jan 14, 2016 | 12.42 | 13.06 | 11.97 | 12.87 | 3,566,684 | +0.70(+5.72%) |
Jan 13, 2016 | 14.66 | 14.91 | 11.92 | 12.17 | 5,046,016 | -1.87(-13.33%) |
Jan 12, 2016 | 14.89 | 14.91 | 13.64 | 14.04 | 3,433,991 | -0.24(-1.65%) |
Jan 11, 2016 | 15.22 | 15.32 | 13.95 | 14.28 | 2,864,203 | -0.95(-6.24%) |
Jan 08, 2016 | 15.14 | 15.55 | 14.51 | 15.23 | 2,736,119 | +0.20(+1.31%) |
Jan 07, 2016 | 14.85 | 16.21 | 14.73 | 15.03 | 3,881,581 | -0.39(-2.50%) |
Jan 06, 2016 | 17.87 | 17.87 | 15.07 | 15.42 | 5,297,544 | -3.00(-16.29%) |
Jan 05, 2016 | 18.77 | 18.71 | 17.87 | 18.42 | 2,155,402 | -0.36(-1.90%) |
Jan 04, 2016 | 18.38 | 19.17 | 17.71 | 18.77 | 2,666,418 | +0.28(+1.53%) |
Dec 31, 2015 | 17.04 | 18.49 | 18.49 | 18.49 | 1,906,549 | +1.35(+7.90%) |
Dec 30, 2015 | 17.13 | 17.95 | 17.07 | 17.14 | 2,912,992 | -0.66(-3.70%) |
Dec 29, 2015 | 18.43 | 18.59 | 17.38 | 17.80 | 2,694,686 | -0.13(-0.73%) |
Dec 28, 2015 | 18.92 | 19.05 | 17.73 | 17.93 | 1,949,355 | -1.52(-7.83%) |
Dec 24, 2015 | 20.15 | 19.45 | 19.45 | 19.45 | 1,117,221 | -0.56(-2.82%) |
Dec 23, 2015 | 18.43 | 20.03 | 17.98 | 20.01 | 3,019,405 | +2.24(+12.59%) |
Dec 22, 2015 | 18.14 | 18.45 | 17.68 | 17.78 | 2,985,802 | -0.25(-1.41%) |
Dec 21, 2015 | 18.29 | 18.60 | 17.73 | 18.03 | 3,841,013 | -0.54(-2.89%) |
Dec 18, 2015 | 19.00 | 19.40 | 18.28 | 18.57 | 4,701,250 | -0.33(-1.74%) |
Dec 17, 2015 | 20.35 | 20.54 | 18.54 | 18.90 | 3,694,763 | -1.44(-7.08%) |
Dec 16, 2015 | 21.52 | 21.90 | 20.02 | 20.33 | 4,140,913 | -1.31(-6.04%) |
Dec 15, 2015 | 21.21 | 22.32 | 20.99 | 21.64 | 3,664,589 | +0.95(+4.59%) |
Dec 14, 2015 | 20.62 | 21.56 | 19.83 | 20.69 | 3,364,972 | -0.48(-2.27%) |
Dec 11, 2015 | 22.55 | 22.55 | 20.69 | 21.17 | 2,505,577 | -1.50(-6.64%) |
Dec 10, 2015 | 21.75 | 23.39 | 21.08 | 22.68 | 2,128,838 | +0.76(+3.48%) |
Dec 09, 2015 | 22.51 | 23.45 | 21.54 | 21.91 | 2,111,635 | -0.46(-2.06%) |
Dec 08, 2015 | 20.96 | 22.49 | 20.70 | 22.38 | 1,939,874 | +0.69(+3.17%) |
Dec 07, 2015 | 23.34 | 23.62 | 21.63 | 21.69 | 3,482,981 | -2.87(-11.68%) |
Dec 04, 2015 | 25.59 | 25.68 | 24.34 | 24.56 | 1,905,323 | -1.68(-6.42%) |
Dec 03, 2015 | 27.04 | 27.14 | 25.63 | 26.24 | 2,098,233 | -0.41(-1.55%) |
Dec 02, 2015 | 27.06 | 27.67 | 26.35 | 26.66 | 2,575,833 | -1.15(-4.13%) |
Dec 01, 2015 | 27.77 | 28.33 | 27.38 | 27.80 | 1,136,613 | +0.18(+0.65%) |
Nov 30, 2015 | 28.08 | 28.80 | 27.39 | 27.62 | 1,755,269 | -0.23(-0.81%) |
Nov 27, 2015 | 29.15 | 29.18 | 27.68 | 27.85 | 761,857 | -1.84(-6.21%) |
Nov 25, 2015 | 28.71 | 29.69 | 29.69 | 29.69 | 1,452,664 | +0.49(+1.67%) |
Nov 24, 2015 | 28.03 | 29.43 | 27.63 | 29.20 | 1,942,609 | +1.64(+5.94%) |
Nov 23, 2015 | 27.42 | 28.27 | 27.10 | 27.57 | 3,277,324 | +0.37(+1.35%) |
Nov 20, 2015 | 29.31 | 29.50 | 26.89 | 27.20 | 2,382,290 | -2.15(-7.34%) |
Nov 19, 2015 | 30.18 | 30.38 | 28.41 | 29.35 | 3,431,269 | -1.22(-4.00%) |
Nov 18, 2015 | 31.01 | 31.56 | 29.70 | 30.58 | 3,211,305 | -0.29(-0.94%) |
Nov 17, 2015 | 32.38 | 32.46 | 30.67 | 30.87 | 1,965,865 | -1.98(-6.01%) |
Nov 16, 2015 | 30.87 | 32.92 | 30.65 | 32.84 | 1,279,610 | +2.01(+6.53%) |
Nov 13, 2015 | 30.54 | 31.47 | 30.03 | 30.83 | 1,487,445 | +0.24(+0.77%) |
Nov 12, 2015 | 30.71 | 31.64 | 30.10 | 30.60 | 1,862,597 | -0.91(-2.90%) |
Nov 11, 2015 | 33.88 | 34.02 | 31.29 | 31.51 | 1,980,572 | -2.37(-7.00%) |
Nov 10, 2015 | 34.15 | 34.96 | 33.62 | 33.88 | 1,534,354 | -0.54(-1.56%) |
Nov 09, 2015 | 34.59 | 35.49 | 33.52 | 34.41 | 1,170,551 | -0.01(-0.03%) |
Nov 06, 2015 | 33.85 | 35.33 | 33.85 | 34.42 | 1,455,900 | -0.01(-0.03%) |
Nov 05, 2015 | 33.26 | 35.29 | 32.74 | 34.43 | 1,634,279 | +0.78(+2.32%) |
Nov 04, 2015 | 33.26 | 34.33 | 32.56 | 33.65 | 2,463,351 | +0.50(+1.50%) |
Nov 03, 2015 | 32.64 | 34.14 | 32.64 | 33.15 | 2,286,894 | +0.72(+2.23%) |