Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.25 | 15.16 | 14.01 | 14.92 | 894,061 | +0.58(+4.04%) |
Jan 28, 2016 | 15.37 | 15.69 | 14.24 | 14.34 | 637,445 | -0.76(-5.03%) |
Jan 27, 2016 | 16.08 | 16.21 | 15.00 | 15.10 | 549,672 | -0.98(-6.09%) |
Jan 26, 2016 | 16.39 | 16.77 | 15.56 | 16.08 | 268,451 | -0.26(-1.59%) |
Jan 25, 2016 | 16.71 | 17.37 | 16.16 | 16.34 | 235,666 | -0.47(-2.80%) |
Jan 22, 2016 | 16.40 | 16.98 | 15.96 | 16.81 | 179,414 | +0.63(+3.89%) |
Jan 21, 2016 | 17.02 | 17.55 | 15.96 | 16.18 | 244,912 | -0.93(-5.44%) |
Jan 20, 2016 | 16.25 | 17.51 | 15.50 | 17.11 | 269,673 | +0.44(+2.64%) |
Jan 19, 2016 | 17.46 | 17.46 | 16.22 | 16.67 | 245,035 | -0.40(-2.34%) |
Jan 15, 2016 | 17.19 | 17.07 | 17.07 | 17.07 | 472,700 | -0.66(-3.72%) |
Jan 14, 2016 | 17.62 | 18.15 | 16.94 | 17.73 | 651,275 | +0.13(+0.74%) |
Jan 13, 2016 | 19.02 | 19.49 | 17.31 | 17.60 | 516,310 | -1.32(-6.98%) |
Jan 12, 2016 | 18.91 | 20.94 | 18.19 | 18.92 | 524,825 | +0.31(+1.67%) |
Jan 11, 2016 | 20.11 | 20.47 | 17.68 | 18.61 | 833,143 | -1.55(-7.69%) |
Jan 08, 2016 | 21.09 | 21.23 | 19.72 | 20.16 | 621,756 | -0.93(-4.41%) |
Jan 07, 2016 | 19.67 | 21.41 | 19.50 | 21.09 | 1,708,270 | +0.04(+0.19%) |
Jan 06, 2016 | 22.90 | 23.00 | 20.61 | 21.05 | 427,346 | -3.35(-13.73%) |
Jan 05, 2016 | 26.18 | 26.46 | 24.38 | 24.40 | 153,723 | -1.63(-6.26%) |
Jan 04, 2016 | 27.15 | 27.23 | 25.71 | 26.03 | 195,268 | -1.72(-6.20%) |
Dec 31, 2015 | 27.35 | 27.75 | 27.75 | 27.75 | 187,400 | +0.14(+0.51%) |
Dec 30, 2015 | 28.09 | 28.88 | 27.30 | 27.61 | 90,720 | -0.59(-2.09%) |
Dec 29, 2015 | 27.74 | 28.51 | 27.06 | 28.20 | 225,964 | +0.65(+2.36%) |
Dec 28, 2015 | 27.78 | 27.95 | 27.02 | 27.55 | 231,982 | -0.36(-1.29%) |
Dec 24, 2015 | 28.70 | 27.91 | 27.91 | 27.91 | 115,900 | -0.57(-2.00%) |
Dec 23, 2015 | 28.35 | 28.89 | 27.89 | 28.48 | 89,657 | +0.38(+1.35%) |
Dec 22, 2015 | 28.39 | 28.78 | 27.52 | 28.10 | 217,541 | -0.25(-0.88%) |
Dec 21, 2015 | 29.81 | 29.85 | 27.21 | 28.35 | 284,148 | -0.98(-3.34%) |
Dec 18, 2015 | 29.75 | 30.75 | 28.41 | 29.33 | 1,899,440 | -0.47(-1.58%) |
Dec 17, 2015 | 29.91 | 30.44 | 26.32 | 29.80 | 240,117 | +0.18(+0.61%) |
Dec 16, 2015 | 27.73 | 30.53 | 27.60 | 29.62 | 389,835 | +2.18(+7.94%) |
Dec 15, 2015 | 26.49 | 27.84 | 26.49 | 27.44 | 249,655 | +1.21(+4.61%) |
Dec 14, 2015 | 27.42 | 28.70 | 24.50 | 26.23 | 393,588 | -1.09(-3.99%) |
Dec 11, 2015 | 26.35 | 29.38 | 25.35 | 27.32 | 647,877 | +0.77(+2.90%) |
Dec 10, 2015 | 25.87 | 26.94 | 25.87 | 26.55 | 177,277 | +0.63(+2.43%) |
Dec 09, 2015 | 25.69 | 26.09 | 24.82 | 25.92 | 202,578 | +0.21(+0.82%) |
Dec 08, 2015 | 25.13 | 26.49 | 25.01 | 25.71 | 174,543 | +0.21(+0.82%) |
Dec 07, 2015 | 26.62 | 26.83 | 25.44 | 25.50 | 161,785 | -1.31(-4.89%) |
Dec 04, 2015 | 26.61 | 27.50 | 26.06 | 26.81 | 113,891 | +0.19(+0.71%) |
Dec 03, 2015 | 27.87 | 28.19 | 26.30 | 26.62 | 154,818 | -0.97(-3.52%) |
Dec 02, 2015 | 26.68 | 27.96 | 26.64 | 27.59 | 219,785 | +0.86(+3.22%) |
Dec 01, 2015 | 27.00 | 27.45 | 26.43 | 26.73 | 212,104 | +0.34(+1.29%) |
Nov 30, 2015 | 28.82 | 29.36 | 25.92 | 26.39 | 308,090 | -2.41(-8.37%) |
Nov 27, 2015 | 29.24 | 29.24 | 28.55 | 28.80 | 77,441 | -0.20(-0.69%) |
Nov 25, 2015 | 28.88 | 29.00 | 29.00 | 29.00 | 257,800 | +0.30(+1.05%) |
Nov 24, 2015 | 28.23 | 29.13 | 27.87 | 28.70 | 146,321 | +0.37(+1.31%) |
Nov 23, 2015 | 28.33 | 28.91 | 28.10 | 28.33 | 369,050 | +0.16(+0.57%) |
Nov 20, 2015 | 28.90 | 29.06 | 28.07 | 28.17 | 193,353 | -0.53(-1.85%) |
Nov 19, 2015 | 29.08 | 30.10 | 27.83 | 28.70 | 264,380 | -0.32(-1.10%) |
Nov 18, 2015 | 28.14 | 29.09 | 27.48 | 29.02 | 304,782 | +0.43(+1.50%) |
Nov 17, 2015 | 28.56 | 29.12 | 28.03 | 28.59 | 127,646 | -0.19(-0.66%) |
Nov 16, 2015 | 28.46 | 29.36 | 28.04 | 28.78 | 184,427 | -0.65(-2.21%) |
Nov 13, 2015 | 28.40 | 31.14 | 27.81 | 29.43 | 232,353 | +0.64(+2.22%) |
Nov 12, 2015 | 27.41 | 29.95 | 27.41 | 28.79 | 469,459 | +0.99(+3.56%) |
Nov 11, 2015 | 24.62 | 29.30 | 23.96 | 27.80 | 537,164 | +3.34(+13.65%) |
Nov 10, 2015 | 23.97 | 24.70 | 23.56 | 24.46 | 95,325 | +0.48(+2.00%) |
Nov 09, 2015 | 22.83 | 24.08 | 22.61 | 23.98 | 185,156 | +1.03(+4.49%) |
Nov 06, 2015 | 22.94 | 23.22 | 21.53 | 22.95 | 206,702 | +0.02(+0.09%) |
Nov 05, 2015 | 23.25 | 23.44 | 22.08 | 22.93 | 79,558 | -0.43(-1.84%) |
Nov 04, 2015 | 22.87 | 23.52 | 22.11 | 23.36 | 146,061 | +0.53(+2.32%) |
Nov 03, 2015 | 22.05 | 23.17 | 21.37 | 22.83 | 172,176 | +0.82(+3.73%) |