Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.37 | 13.82 | 13.33 | 13.82 | 2,181,273 | +0.31(+2.28%) |
Jan 28, 2016 | 14.31 | 14.51 | 13.37 | 13.51 | 2,203,706 | -0.58(-4.12%) |
Jan 27, 2016 | 14.94 | 14.94 | 13.89 | 14.09 | 3,072,362 | -1.27(-8.27%) |
Jan 26, 2016 | 14.77 | 15.50 | 14.55 | 15.36 | 2,161,017 | +0.74(+5.04%) |
Jan 25, 2016 | 15.18 | 15.43 | 14.56 | 14.62 | 1,735,048 | -0.82(-5.28%) |
Jan 22, 2016 | 14.93 | 15.72 | 14.84 | 15.44 | 2,764,036 | +0.75(+5.09%) |
Jan 21, 2016 | 14.78 | 15.23 | 14.54 | 14.69 | 1,928,591 | -0.06(-0.43%) |
Jan 20, 2016 | 14.44 | 15.02 | 13.28 | 14.76 | 6,120,325 | +0.11(+0.75%) |
Jan 19, 2016 | 16.23 | 16.33 | 14.56 | 14.65 | 2,761,079 | -1.33(-8.31%) |
Jan 15, 2016 | 16.47 | 15.97 | 15.97 | 15.97 | 3,032,960 | -0.97(-5.71%) |
Jan 14, 2016 | 17.25 | 17.25 | 16.34 | 16.94 | 4,641,436 | -0.22(-1.28%) |
Jan 13, 2016 | 18.27 | 18.41 | 16.72 | 17.16 | 2,947,381 | -1.07(-5.88%) |
Jan 12, 2016 | 19.14 | 19.25 | 17.79 | 18.23 | 2,191,109 | -0.70(-3.70%) |
Jan 11, 2016 | 19.23 | 19.35 | 18.78 | 18.93 | 1,101,992 | -0.22(-1.17%) |
Jan 08, 2016 | 19.38 | 19.40 | 19.00 | 19.16 | 1,142,432 | -0.10(-0.54%) |
Jan 07, 2016 | 20.05 | 20.05 | 19.11 | 19.26 | 1,262,713 | -1.16(-5.66%) |
Jan 06, 2016 | 20.50 | 20.50 | 20.16 | 20.42 | 1,219,952 | -0.38(-1.81%) |
Jan 05, 2016 | 21.30 | 21.33 | 20.73 | 20.79 | 1,216,618 | -0.50(-2.33%) |
Jan 04, 2016 | 21.57 | 21.57 | 21.01 | 21.29 | 1,145,907 | -0.43(-1.97%) |
Dec 31, 2015 | 21.46 | 21.72 | 21.72 | 21.72 | 645,302 | +0.18(+0.82%) |
Dec 30, 2015 | 21.58 | 21.75 | 21.38 | 21.54 | 1,030,143 | -0.06(-0.29%) |
Dec 29, 2015 | 21.69 | 21.83 | 21.24 | 21.60 | 919,812 | +0.03(+0.12%) |
Dec 28, 2015 | 21.63 | 21.78 | 21.37 | 21.58 | 606,657 | -0.17(-0.79%) |
Dec 24, 2015 | 21.72 | 21.75 | 21.75 | 21.75 | 231,230 | -0.01(-0.02%) |
Dec 23, 2015 | 21.36 | 21.88 | 21.32 | 21.76 | 760,582 | +0.50(+2.36%) |
Dec 22, 2015 | 21.19 | 21.52 | 20.52 | 21.25 | 850,867 | +0.12(+0.54%) |
Dec 21, 2015 | 21.17 | 21.40 | 20.79 | 21.14 | 1,076,339 | +0.22(+1.08%) |
Dec 18, 2015 | 21.50 | 21.65 | 20.91 | 20.91 | 1,451,844 | -0.83(-3.82%) |
Dec 17, 2015 | 22.70 | 22.84 | 21.74 | 21.75 | 1,010,644 | -0.92(-4.06%) |
Dec 16, 2015 | 22.40 | 22.89 | 22.33 | 22.67 | 1,044,303 | +0.40(+1.78%) |
Dec 15, 2015 | 22.14 | 22.56 | 22.04 | 22.27 | 1,940,549 | +0.29(+1.33%) |
Dec 14, 2015 | 23.24 | 23.44 | 21.80 | 21.98 | 1,768,142 | -1.18(-5.08%) |
Dec 11, 2015 | 23.43 | 23.69 | 22.95 | 23.15 | 1,041,103 | -0.65(-2.75%) |
Dec 10, 2015 | 23.78 | 24.23 | 23.72 | 23.81 | 564,197 | +0.03(+0.13%) |
Dec 09, 2015 | 24.34 | 24.51 | 23.54 | 23.77 | 988,326 | -0.58(-2.36%) |
Dec 08, 2015 | 24.40 | 24.54 | 23.79 | 24.35 | 639,231 | -0.54(-2.18%) |
Dec 07, 2015 | 25.29 | 25.33 | 24.67 | 24.89 | 613,513 | -0.54(-2.14%) |
Dec 04, 2015 | 24.91 | 25.49 | 24.84 | 25.44 | 696,735 | +0.61(+2.46%) |
Dec 03, 2015 | 24.96 | 25.80 | 24.65 | 24.83 | 1,732,874 | -0.05(-0.19%) |
Dec 02, 2015 | 25.37 | 25.91 | 24.74 | 24.87 | 698,143 | -0.47(-1.86%) |
Dec 01, 2015 | 25.65 | 25.80 | 25.10 | 25.34 | 630,000 | +0.01(+0.02%) |
Nov 30, 2015 | 25.74 | 25.77 | 25.02 | 25.34 | 1,134,336 | -0.36(-1.38%) |