Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.05 | 14.54 | 13.73 | 14.47 | 8,990,739 | +0.86(+6.29%) |
Jan 28, 2016 | 14.45 | 15.10 | 13.04 | 13.61 | 14,461,505 | +0.23(+1.71%) |
Jan 27, 2016 | 12.85 | 13.95 | 12.63 | 13.39 | 13,628,111 | +0.32(+2.43%) |
Jan 26, 2016 | 12.60 | 13.13 | 12.38 | 13.07 | 10,982,809 | +0.66(+5.35%) |
Jan 25, 2016 | 12.43 | 13.53 | 12.36 | 12.40 | 7,700,678 | -0.58(-4.43%) |
Jan 22, 2016 | 13.64 | 14.09 | 12.63 | 12.98 | 8,582,728 | +0.26(+2.03%) |
Jan 21, 2016 | 11.69 | 13.36 | 11.66 | 12.72 | 7,441,174 | +1.01(+8.63%) |
Jan 20, 2016 | 11.78 | 11.87 | 10.60 | 11.71 | 9,082,596 | -0.38(-3.11%) |
Jan 19, 2016 | 12.78 | 12.88 | 11.84 | 12.09 | 7,066,986 | -0.58(-4.55%) |
Jan 15, 2016 | 12.88 | 12.66 | 12.66 | 12.66 | 6,417,633 | -0.93(-6.84%) |
Jan 14, 2016 | 13.26 | 13.77 | 12.55 | 13.59 | 7,332,052 | +0.83(+6.47%) |
Jan 13, 2016 | 13.66 | 14.02 | 12.54 | 12.77 | 6,690,882 | -0.69(-5.15%) |
Jan 12, 2016 | 14.12 | 14.12 | 12.90 | 13.46 | 6,830,777 | -0.06(-0.44%) |
Jan 11, 2016 | 14.21 | 14.39 | 13.19 | 13.52 | 6,996,436 | -0.73(-5.13%) |
Jan 08, 2016 | 14.46 | 14.64 | 14.15 | 14.25 | 6,638,062 | -0.09(-0.62%) |
Jan 07, 2016 | 14.46 | 15.11 | 14.29 | 14.34 | 5,394,592 | -0.51(-3.43%) |
Jan 06, 2016 | 16.03 | 16.16 | 14.60 | 14.85 | 7,311,467 | -1.82(-10.93%) |
Jan 05, 2016 | 16.91 | 16.99 | 16.16 | 16.67 | 4,333,043 | -0.27(-1.57%) |
Jan 04, 2016 | 16.48 | 17.12 | 16.29 | 16.93 | 6,288,480 | +0.37(+2.23%) |
Dec 31, 2015 | 16.07 | 16.57 | 16.57 | 16.57 | 4,127,722 | +0.37(+2.28%) |
Dec 30, 2015 | 16.39 | 16.83 | 16.16 | 16.20 | 3,151,668 | -0.54(-3.22%) |
Dec 29, 2015 | 16.95 | 17.00 | 16.32 | 16.74 | 3,381,551 | +0.23(+1.39%) |
Dec 28, 2015 | 16.82 | 16.88 | 16.42 | 16.51 | 3,249,412 | -0.72(-4.20%) |
Dec 24, 2015 | 17.41 | 17.23 | 17.23 | 17.23 | 1,716,654 | -0.20(-1.14%) |
Dec 23, 2015 | 16.93 | 17.51 | 16.93 | 17.43 | 6,537,588 | +0.97(+5.87%) |
Dec 22, 2015 | 16.10 | 16.56 | 15.98 | 16.46 | 4,883,474 | +0.41(+2.57%) |
Dec 21, 2015 | 16.03 | 16.29 | 15.69 | 16.05 | 6,457,131 | +0.03(+0.18%) |
Dec 18, 2015 | 16.14 | 16.51 | 15.89 | 16.02 | 7,781,542 | -0.07(-0.41%) |
Dec 17, 2015 | 16.37 | 16.45 | 15.73 | 16.09 | 8,008,815 | -0.38(-2.29%) |
Dec 16, 2015 | 16.60 | 16.95 | 16.17 | 16.46 | 7,602,333 | -0.20(-1.20%) |
Dec 15, 2015 | 16.72 | 16.84 | 16.29 | 16.66 | 4,870,030 | +0.24(+1.44%) |
Dec 14, 2015 | 16.49 | 16.79 | 16.12 | 16.43 | 4,820,933 | -0.24(-1.42%) |
Dec 11, 2015 | 16.93 | 16.93 | 16.40 | 16.66 | 4,511,320 | -0.53(-3.09%) |
Dec 10, 2015 | 16.74 | 17.37 | 16.69 | 17.19 | 9,940,225 | +0.33(+1.97%) |
Dec 09, 2015 | 17.41 | 17.58 | 16.41 | 16.86 | 6,324,802 | -0.51(-2.93%) |
Dec 08, 2015 | 17.19 | 17.62 | 16.79 | 17.37 | 4,305,268 | -0.10(-0.59%) |
Dec 07, 2015 | 18.17 | 18.18 | 17.15 | 17.47 | 5,056,766 | -1.31(-6.99%) |
Dec 04, 2015 | 19.05 | 19.05 | 18.12 | 18.79 | 4,353,282 | -0.63(-3.23%) |
Dec 03, 2015 | 20.17 | 20.28 | 18.96 | 19.41 | 5,221,468 | -0.61(-3.06%) |
Dec 02, 2015 | 21.27 | 21.31 | 19.86 | 20.03 | 3,921,814 | -1.45(-6.77%) |
Dec 01, 2015 | 21.16 | 21.53 | 21.01 | 21.48 | 2,438,294 | +0.39(+1.85%) |
Nov 30, 2015 | 21.09 | 21.45 | 20.83 | 21.09 | 3,541,503 | +0.13(+0.63%) |
Nov 27, 2015 | 21.40 | 21.47 | 20.62 | 20.96 | 1,644,468 | -0.72(-3.34%) |
Nov 25, 2015 | 21.59 | 21.68 | 21.68 | 21.68 | 2,977,277 | -0.14(-0.64%) |
Nov 24, 2015 | 21.27 | 22.20 | 21.27 | 21.82 | 4,844,976 | +0.80(+3.79%) |
Nov 23, 2015 | 21.04 | 21.35 | 20.73 | 21.02 | 4,030,276 | -0.13(-0.59%) |
Nov 20, 2015 | 22.29 | 22.45 | 21.09 | 21.15 | 4,571,586 | -1.12(-5.04%) |
Nov 19, 2015 | 22.51 | 22.82 | 21.89 | 22.27 | 2,882,614 | -0.55(-2.42%) |
Nov 18, 2015 | 22.45 | 23.33 | 22.23 | 22.82 | 3,286,331 | +0.61(+2.76%) |
Nov 17, 2015 | 22.04 | 22.56 | 21.66 | 22.21 | 3,749,646 | +0.00(+0.00%) |
Nov 16, 2015 | 21.31 | 22.24 | 21.14 | 22.21 | 4,071,272 | +0.98(+4.62%) |
Nov 13, 2015 | 21.10 | 21.56 | 20.77 | 21.23 | 4,259,147 | +0.10(+0.45%) |
Nov 12, 2015 | 20.73 | 21.38 | 20.26 | 21.13 | 4,877,591 | -0.04(-0.21%) |
Nov 11, 2015 | 22.40 | 22.52 | 21.07 | 21.18 | 5,344,083 | -1.26(-5.62%) |
Nov 10, 2015 | 22.53 | 22.91 | 22.23 | 22.44 | 2,498,685 | -0.18(-0.81%) |
Nov 09, 2015 | 22.59 | 23.26 | 22.33 | 22.62 | 3,653,549 | +0.15(+0.68%) |
Nov 06, 2015 | 22.31 | 22.82 | 22.12 | 22.47 | 3,742,944 | -0.13(-0.58%) |
Nov 05, 2015 | 22.02 | 23.36 | 22.02 | 22.60 | 4,926,853 | +0.42(+1.91%) |
Nov 04, 2015 | 22.34 | 22.56 | 21.53 | 22.18 | 3,671,862 | -0.07(-0.33%) |
Nov 03, 2015 | 21.96 | 23.02 | 21.93 | 22.25 | 5,209,435 | +0.44(+2.01%) |