Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.05 | 14.54 | 13.73 | 14.47 | 8,992,985 | +0.86(+6.29%) |
Jan 28, 2016 | 14.44 | 15.10 | 13.04 | 13.61 | 14,465,117 | +0.23(+1.71%) |
Jan 27, 2016 | 12.84 | 13.95 | 12.63 | 13.38 | 13,631,515 | +0.32(+2.43%) |
Jan 26, 2016 | 12.60 | 13.13 | 12.38 | 13.06 | 10,985,552 | +0.66(+5.35%) |
Jan 25, 2016 | 12.42 | 13.52 | 12.36 | 12.40 | 7,702,601 | -0.58(-4.43%) |
Jan 22, 2016 | 13.64 | 14.08 | 12.62 | 12.98 | 8,584,872 | +0.26(+2.03%) |
Jan 21, 2016 | 11.69 | 13.35 | 11.66 | 12.72 | 7,443,032 | +1.01(+8.63%) |
Jan 20, 2016 | 11.77 | 11.87 | 10.59 | 11.71 | 9,084,864 | -0.38(-3.11%) |
Jan 19, 2016 | 12.78 | 12.87 | 11.84 | 12.08 | 7,068,751 | -0.58(-4.55%) |
Jan 15, 2016 | 12.87 | 12.66 | 12.66 | 12.66 | 6,419,236 | -0.93(-6.84%) |
Jan 14, 2016 | 13.26 | 13.77 | 12.55 | 13.59 | 7,333,883 | +0.83(+6.47%) |
Jan 13, 2016 | 13.65 | 14.02 | 12.54 | 12.76 | 6,692,553 | -0.69(-5.15%) |
Jan 12, 2016 | 14.11 | 14.11 | 12.90 | 13.46 | 6,832,483 | -0.06(-0.44%) |
Jan 11, 2016 | 14.21 | 14.39 | 13.18 | 13.51 | 6,998,183 | -0.73(-5.13%) |
Jan 08, 2016 | 14.45 | 14.64 | 14.15 | 14.25 | 6,639,720 | -0.09(-0.62%) |
Jan 07, 2016 | 14.46 | 15.11 | 14.29 | 14.33 | 5,395,939 | -0.51(-3.43%) |
Jan 06, 2016 | 16.02 | 16.16 | 14.59 | 14.84 | 7,313,293 | -1.82(-10.93%) |
Jan 05, 2016 | 16.90 | 16.99 | 16.16 | 16.66 | 4,334,125 | -0.27(-1.57%) |
Jan 04, 2016 | 16.48 | 17.11 | 16.29 | 16.93 | 6,290,050 | +0.37(+2.23%) |
Dec 31, 2015 | 16.07 | 16.56 | 16.56 | 16.56 | 4,128,753 | +0.37(+2.28%) |
Dec 30, 2015 | 16.38 | 16.83 | 16.16 | 16.19 | 3,152,455 | -0.54(-3.22%) |
Dec 29, 2015 | 16.95 | 17.00 | 16.31 | 16.73 | 3,382,396 | +0.23(+1.39%) |
Dec 28, 2015 | 16.81 | 16.87 | 16.42 | 16.50 | 3,250,223 | -0.72(-4.20%) |
Dec 24, 2015 | 17.41 | 17.23 | 17.23 | 17.23 | 1,717,083 | -0.20(-1.14%) |
Dec 23, 2015 | 16.92 | 17.51 | 16.92 | 17.42 | 6,539,220 | +0.97(+5.87%) |
Dec 22, 2015 | 16.10 | 16.55 | 15.98 | 16.46 | 4,884,694 | +0.41(+2.57%) |
Dec 21, 2015 | 16.03 | 16.29 | 15.68 | 16.05 | 6,458,744 | +0.03(+0.18%) |
Dec 18, 2015 | 16.14 | 16.50 | 15.89 | 16.02 | 7,783,485 | -0.07(-0.41%) |
Dec 17, 2015 | 16.36 | 16.44 | 15.73 | 16.08 | 8,010,815 | -0.38(-2.29%) |
Dec 16, 2015 | 16.59 | 16.95 | 16.16 | 16.46 | 7,604,232 | -0.20(-1.20%) |
Dec 15, 2015 | 16.72 | 16.83 | 16.29 | 16.66 | 4,871,246 | +0.24(+1.44%) |
Dec 14, 2015 | 16.49 | 16.79 | 16.11 | 16.42 | 4,822,137 | -0.24(-1.42%) |
Dec 11, 2015 | 16.92 | 16.92 | 16.40 | 16.66 | 4,512,447 | -0.53(-3.09%) |
Dec 10, 2015 | 16.74 | 17.37 | 16.69 | 17.19 | 9,942,708 | +0.33(+1.97%) |
Dec 09, 2015 | 17.41 | 17.57 | 16.41 | 16.86 | 6,326,382 | -0.51(-2.93%) |
Dec 08, 2015 | 17.19 | 17.62 | 16.78 | 17.37 | 4,306,343 | -0.10(-0.59%) |
Dec 07, 2015 | 18.17 | 18.18 | 17.14 | 17.47 | 5,058,029 | -1.31(-6.99%) |
Dec 04, 2015 | 19.05 | 19.05 | 18.12 | 18.78 | 4,354,369 | -0.63(-3.23%) |
Dec 03, 2015 | 20.16 | 20.27 | 18.96 | 19.41 | 5,222,772 | -0.61(-3.06%) |
Dec 02, 2015 | 21.27 | 21.30 | 19.85 | 20.02 | 3,922,794 | -1.45(-6.77%) |
Dec 01, 2015 | 21.16 | 21.53 | 21.00 | 21.47 | 2,438,903 | +0.39(+1.85%) |
Nov 30, 2015 | 21.08 | 21.45 | 20.83 | 21.08 | 3,542,388 | +0.13(+0.63%) |
Nov 27, 2015 | 21.39 | 21.47 | 20.61 | 20.95 | 1,644,879 | -0.72(-3.34%) |
Nov 25, 2015 | 21.59 | 21.67 | 21.67 | 21.67 | 2,978,021 | -0.14(-0.64%) |
Nov 24, 2015 | 21.27 | 22.20 | 21.27 | 21.81 | 4,846,186 | +0.80(+3.79%) |
Nov 23, 2015 | 21.03 | 21.34 | 20.73 | 21.02 | 4,031,283 | -0.13(-0.59%) |
Nov 20, 2015 | 22.29 | 22.45 | 21.08 | 21.14 | 4,572,727 | -1.12(-5.04%) |
Nov 19, 2015 | 22.50 | 22.82 | 21.89 | 22.26 | 2,883,334 | -0.55(-2.42%) |
Nov 18, 2015 | 22.45 | 23.33 | 22.23 | 22.82 | 3,287,152 | +0.61(+2.76%) |
Nov 17, 2015 | 22.04 | 22.55 | 21.66 | 22.20 | 3,750,582 | +0.00(+0.00%) |
Nov 16, 2015 | 21.30 | 22.24 | 21.14 | 22.20 | 4,072,288 | +0.98(+4.62%) |
Nov 13, 2015 | 21.09 | 21.56 | 20.77 | 21.22 | 4,260,211 | +0.10(+0.45%) |
Nov 12, 2015 | 20.72 | 21.38 | 20.26 | 21.13 | 4,878,809 | -0.04(-0.21%) |
Nov 11, 2015 | 22.40 | 22.51 | 21.07 | 21.17 | 5,345,417 | -1.26(-5.62%) |
Nov 10, 2015 | 22.53 | 22.90 | 22.22 | 22.43 | 2,499,309 | -0.18(-0.81%) |
Nov 09, 2015 | 22.59 | 23.26 | 22.32 | 22.62 | 3,654,461 | +0.15(+0.68%) |
Nov 06, 2015 | 22.31 | 22.81 | 22.11 | 22.46 | 3,743,878 | -0.13(-0.58%) |
Nov 05, 2015 | 22.02 | 23.36 | 22.02 | 22.59 | 4,928,083 | +0.42(+1.91%) |
Nov 04, 2015 | 22.34 | 22.55 | 21.53 | 22.17 | 3,672,778 | -0.07(-0.33%) |
Nov 03, 2015 | 21.96 | 23.02 | 21.92 | 22.24 | 5,210,736 | +0.44(+2.01%) |