Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.28 | 13.62 | 12.95 | 13.26 | 310,284 | -0.10(-0.75%) |
Jan 28, 2016 | 13.70 | 13.92 | 12.98 | 13.36 | 212,329 | -0.25(-1.84%) |
Jan 27, 2016 | 14.56 | 14.62 | 13.44 | 13.61 | 235,182 | -0.94(-6.46%) |
Jan 26, 2016 | 14.82 | 14.82 | 13.76 | 14.55 | 210,341 | -0.14(-0.95%) |
Jan 25, 2016 | 14.38 | 15.09 | 14.38 | 14.69 | 282,071 | +0.20(+1.38%) |
Jan 22, 2016 | 14.41 | 14.89 | 14.15 | 14.49 | 346,806 | +0.46(+3.28%) |
Jan 21, 2016 | 15.46 | 15.57 | 13.97 | 14.03 | 425,265 | -0.99(-6.59%) |
Jan 20, 2016 | 14.78 | 15.96 | 12.96 | 15.02 | 652,763 | -0.08(-0.53%) |
Jan 19, 2016 | 16.42 | 16.50 | 14.59 | 15.10 | 311,419 | -1.09(-6.73%) |
Jan 15, 2016 | 15.33 | 16.19 | 16.19 | 16.19 | 331,300 | +0.19(+1.19%) |
Jan 14, 2016 | 14.30 | 16.07 | 13.24 | 16.00 | 397,447 | +1.93(+13.72%) |
Jan 13, 2016 | 16.74 | 17.04 | 13.68 | 14.07 | 354,418 | -2.63(-15.75%) |
Jan 12, 2016 | 17.97 | 18.55 | 16.19 | 16.70 | 611,758 | -1.01(-5.70%) |
Jan 11, 2016 | 18.47 | 18.63 | 16.68 | 17.71 | 418,467 | -0.56(-3.07%) |
Jan 08, 2016 | 18.51 | 18.96 | 17.80 | 18.27 | 181,873 | -0.01(-0.05%) |
Jan 07, 2016 | 18.38 | 18.77 | 17.48 | 18.28 | 694,765 | -0.59(-3.13%) |
Jan 06, 2016 | 20.29 | 20.46 | 18.36 | 18.87 | 433,352 | -1.72(-8.35%) |
Jan 05, 2016 | 21.19 | 21.35 | 20.32 | 20.59 | 246,578 | -0.48(-2.28%) |
Jan 04, 2016 | 22.49 | 22.57 | 21.01 | 21.07 | 209,910 | -1.89(-8.23%) |
Dec 31, 2015 | 23.19 | 22.96 | 22.96 | 22.96 | 112,600 | -0.36(-1.54%) |
Dec 30, 2015 | 23.64 | 24.18 | 23.14 | 23.32 | 88,534 | -0.42(-1.77%) |
Dec 29, 2015 | 22.42 | 23.91 | 22.15 | 23.74 | 136,237 | +1.47(+6.60%) |
Dec 28, 2015 | 22.84 | 22.93 | 22.01 | 22.27 | 87,186 | -0.70(-3.05%) |
Dec 24, 2015 | 22.43 | 22.97 | 22.97 | 22.97 | 67,300 | +0.57(+2.54%) |
Dec 23, 2015 | 21.73 | 22.55 | 21.52 | 22.40 | 116,016 | +0.85(+3.94%) |
Dec 22, 2015 | 22.33 | 22.35 | 21.10 | 21.55 | 168,980 | -0.76(-3.41%) |
Dec 21, 2015 | 22.39 | 23.30 | 22.01 | 22.31 | 189,836 | -0.10(-0.45%) |
Dec 18, 2015 | 23.17 | 23.91 | 22.20 | 22.41 | 1,343,404 | -0.89(-3.82%) |
Dec 17, 2015 | 25.53 | 25.57 | 23.18 | 23.30 | 308,596 | -2.05(-8.09%) |
Dec 16, 2015 | 26.13 | 26.99 | 25.20 | 25.35 | 366,845 | -0.52(-2.01%) |
Dec 15, 2015 | 24.74 | 26.13 | 24.48 | 25.87 | 243,321 | +1.51(+6.20%) |
Dec 14, 2015 | 24.69 | 25.50 | 23.73 | 24.36 | 270,684 | -0.23(-0.94%) |
Dec 11, 2015 | 25.50 | 26.52 | 24.28 | 24.59 | 180,649 | -1.30(-5.02%) |
Dec 10, 2015 | 24.37 | 25.90 | 24.20 | 25.89 | 125,972 | +1.59(+6.54%) |
Dec 09, 2015 | 26.85 | 26.85 | 23.96 | 24.30 | 667,169 | -3.90(-13.83%) |
Dec 08, 2015 | 27.42 | 28.69 | 27.36 | 28.20 | 199,086 | +0.52(+1.88%) |
Dec 07, 2015 | 29.15 | 29.15 | 27.53 | 27.68 | 108,397 | -1.55(-5.30%) |
Dec 04, 2015 | 28.23 | 29.39 | 27.05 | 29.23 | 262,308 | +0.93(+3.29%) |
Dec 03, 2015 | 30.00 | 30.48 | 28.25 | 28.30 | 121,447 | -1.53(-5.13%) |
Dec 02, 2015 | 29.83 | 30.83 | 29.41 | 29.83 | 171,382 | +0.00(+0.00%) |
Dec 01, 2015 | 29.78 | 30.05 | 28.19 | 29.83 | 151,588 | -0.54(-1.78%) |
Nov 30, 2015 | 30.99 | 31.84 | 30.00 | 30.37 | 253,861 | -0.19(-0.62%) |
Nov 27, 2015 | 29.52 | 30.66 | 29.35 | 30.56 | 36,493 | +1.04(+3.52%) |
Nov 25, 2015 | 30.04 | 29.52 | 29.52 | 29.52 | 290,000 | -0.44(-1.47%) |
Nov 24, 2015 | 29.52 | 30.05 | 28.91 | 29.96 | 176,043 | +0.37(+1.25%) |
Nov 23, 2015 | 28.22 | 29.98 | 28.05 | 29.59 | 436,400 | +1.98(+7.17%) |
Nov 20, 2015 | 27.09 | 28.27 | 26.91 | 27.61 | 269,061 | +0.51(+1.88%) |
Nov 19, 2015 | 26.88 | 27.26 | 26.60 | 27.10 | 145,124 | -0.13(-0.48%) |
Nov 18, 2015 | 27.49 | 27.49 | 26.26 | 27.23 | 118,929 | -0.03(-0.11%) |
Nov 17, 2015 | 27.00 | 28.29 | 27.00 | 27.26 | 201,964 | +0.28(+1.04%) |
Nov 16, 2015 | 27.08 | 27.66 | 26.39 | 26.98 | 123,139 | +0.16(+0.60%) |
Nov 13, 2015 | 26.76 | 28.29 | 26.69 | 26.82 | 294,540 | -0.12(-0.45%) |
Nov 12, 2015 | 28.16 | 28.56 | 26.80 | 26.94 | 155,686 | -1.50(-5.27%) |
Nov 11, 2015 | 29.82 | 29.96 | 28.37 | 28.44 | 157,823 | -1.11(-3.76%) |
Nov 10, 2015 | 28.70 | 29.73 | 27.93 | 29.55 | 216,498 | +0.49(+1.69%) |
Nov 09, 2015 | 29.38 | 30.33 | 28.91 | 29.06 | 234,735 | -0.34(-1.16%) |
Nov 06, 2015 | 28.93 | 29.61 | 28.16 | 29.40 | 147,354 | +0.31(+1.07%) |
Nov 05, 2015 | 29.16 | 29.89 | 28.29 | 29.09 | 260,176 | -0.22(-0.75%) |
Nov 04, 2015 | 28.95 | 29.62 | 28.35 | 29.31 | 224,847 | +0.50(+1.74%) |
Nov 03, 2015 | 28.59 | 29.48 | 28.19 | 28.81 | 141,051 | +0.10(+0.35%) |