Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.11 | 14.20 | 13.08 | 13.68 | 159,072 | +0.59(+4.51%) |
Jan 28, 2016 | 14.06 | 14.06 | 12.95 | 13.09 | 69,006 | -0.87(-6.23%) |
Jan 27, 2016 | 15.18 | 16.49 | 13.84 | 13.96 | 129,262 | -1.32(-8.64%) |
Jan 26, 2016 | 16.01 | 16.35 | 14.96 | 15.28 | 150,464 | -0.72(-4.50%) |
Jan 25, 2016 | 15.22 | 17.20 | 14.64 | 16.00 | 493,442 | +0.58(+3.76%) |
Jan 22, 2016 | 13.84 | 17.95 | 12.71 | 15.42 | 752,496 | +1.99(+14.82%) |
Jan 21, 2016 | 14.57 | 14.57 | 13.00 | 13.43 | 224,099 | -1.20(-8.20%) |
Jan 20, 2016 | 13.67 | 15.24 | 12.97 | 14.63 | 124,430 | +0.74(+5.33%) |
Jan 19, 2016 | 14.11 | 14.36 | 13.59 | 13.89 | 123,672 | +0.00(+0.00%) |
Jan 15, 2016 | 13.96 | 13.89 | 13.89 | 13.89 | 155,700 | -0.52(-3.61%) |
Jan 14, 2016 | 14.45 | 14.64 | 13.80 | 14.41 | 185,772 | +0.01(+0.07%) |
Jan 13, 2016 | 15.76 | 16.15 | 14.13 | 14.40 | 153,338 | -1.44(-9.09%) |
Jan 12, 2016 | 15.93 | 17.18 | 15.49 | 15.84 | 118,990 | +0.03(+0.19%) |
Jan 11, 2016 | 19.00 | 19.00 | 14.78 | 15.81 | 317,591 | -0.86(-5.16%) |
Jan 08, 2016 | 17.33 | 17.70 | 16.65 | 16.67 | 113,956 | -0.57(-3.31%) |
Jan 07, 2016 | 17.66 | 17.68 | 16.91 | 17.24 | 109,809 | -0.62(-3.47%) |
Jan 06, 2016 | 17.96 | 18.09 | 17.25 | 17.86 | 460,642 | -0.30(-1.65%) |
Jan 05, 2016 | 18.27 | 18.46 | 17.35 | 18.16 | 164,064 | -0.01(-0.06%) |
Jan 04, 2016 | 18.19 | 18.29 | 17.81 | 18.17 | 226,951 | -0.28(-1.52%) |
Dec 31, 2015 | 18.80 | 18.45 | 18.45 | 18.45 | 86,800 | -0.35(-1.86%) |
Dec 30, 2015 | 19.10 | 19.49 | 18.45 | 18.80 | 191,581 | -0.48(-2.49%) |
Dec 29, 2015 | 19.07 | 19.44 | 18.91 | 19.28 | 81,114 | +0.28(+1.47%) |
Dec 28, 2015 | 19.48 | 19.80 | 18.64 | 19.00 | 139,619 | -0.88(-4.43%) |
Dec 24, 2015 | 19.29 | 19.88 | 19.88 | 19.88 | 50,500 | +0.54(+2.79%) |
Dec 23, 2015 | 19.14 | 19.61 | 18.93 | 19.34 | 66,671 | +0.16(+0.83%) |
Dec 22, 2015 | 16.75 | 19.77 | 16.75 | 19.18 | 110,843 | +0.31(+1.64%) |
Dec 21, 2015 | 19.02 | 19.02 | 17.70 | 18.87 | 176,742 | +0.05(+0.27%) |
Dec 18, 2015 | 18.24 | 19.84 | 17.90 | 18.82 | 369,777 | +0.50(+2.73%) |
Dec 17, 2015 | 19.61 | 20.08 | 18.19 | 18.32 | 154,818 | -0.97(-5.03%) |
Dec 16, 2015 | 18.73 | 19.57 | 18.71 | 19.29 | 107,712 | +0.62(+3.32%) |
Dec 15, 2015 | 18.58 | 19.35 | 17.86 | 18.67 | 267,361 | +0.15(+0.81%) |
Dec 14, 2015 | 19.95 | 20.33 | 17.97 | 18.52 | 228,671 | -1.37(-6.89%) |
Dec 11, 2015 | 19.96 | 20.07 | 19.05 | 19.89 | 178,280 | -0.48(-2.36%) |
Dec 10, 2015 | 19.16 | 20.39 | 18.51 | 20.37 | 90,893 | +1.18(+6.15%) |
Dec 09, 2015 | 18.98 | 19.30 | 18.09 | 19.19 | 89,239 | +0.15(+0.79%) |
Dec 08, 2015 | 18.71 | 20.75 | 18.06 | 19.04 | 86,313 | +0.24(+1.28%) |
Dec 07, 2015 | 18.70 | 19.67 | 18.40 | 18.80 | 151,190 | +0.11(+0.59%) |
Dec 04, 2015 | 19.35 | 19.86 | 17.67 | 18.69 | 184,949 | -0.66(-3.41%) |
Dec 03, 2015 | 21.08 | 21.85 | 19.05 | 19.35 | 301,781 | -1.53(-7.33%) |
Dec 02, 2015 | 21.06 | 21.37 | 20.72 | 20.88 | 116,254 | -0.04(-0.19%) |
Dec 01, 2015 | 21.61 | 21.84 | 20.43 | 20.92 | 68,630 | -0.47(-2.20%) |
Nov 30, 2015 | 21.46 | 22.01 | 20.57 | 21.39 | 229,011 | +0.05(+0.23%) |
Nov 27, 2015 | 21.19 | 21.52 | 20.68 | 21.34 | 35,942 | +0.10(+0.47%) |
Nov 25, 2015 | 19.96 | 21.24 | 21.24 | 21.24 | 93,600 | +1.37(+6.89%) |
Nov 24, 2015 | 19.43 | 20.24 | 18.25 | 19.87 | 103,477 | +0.40(+2.05%) |
Nov 23, 2015 | 21.00 | 21.52 | 18.97 | 19.47 | 166,484 | -1.46(-6.98%) |
Nov 20, 2015 | 19.92 | 20.99 | 19.24 | 20.93 | 117,046 | +1.16(+5.87%) |
Nov 19, 2015 | 18.71 | 19.92 | 18.45 | 19.77 | 67,634 | +0.95(+5.05%) |
Nov 18, 2015 | 18.65 | 19.50 | 18.16 | 18.82 | 161,338 | +0.31(+1.67%) |
Nov 17, 2015 | 18.95 | 19.99 | 18.02 | 18.51 | 203,488 | +0.29(+1.59%) |
Nov 16, 2015 | 18.52 | 18.62 | 17.62 | 18.22 | 124,229 | +0.56(+3.17%) |
Nov 13, 2015 | 16.85 | 18.09 | 16.61 | 17.66 | 150,480 | +0.65(+3.82%) |
Nov 12, 2015 | 17.39 | 17.78 | 16.06 | 17.01 | 114,229 | -0.55(-3.13%) |
Nov 11, 2015 | 18.94 | 20.17 | 17.07 | 17.56 | 177,880 | -1.49(-7.82%) |
Nov 10, 2015 | 19.53 | 19.54 | 18.71 | 19.05 | 118,904 | -0.58(-2.95%) |
Nov 09, 2015 | 18.68 | 19.88 | 17.85 | 19.63 | 124,042 | +1.01(+5.42%) |
Nov 06, 2015 | 17.71 | 19.06 | 15.50 | 18.62 | 104,399 | +0.74(+4.14%) |
Nov 05, 2015 | 17.62 | 18.03 | 16.82 | 17.88 | 71,010 | +0.23(+1.30%) |
Nov 04, 2015 | 16.76 | 17.80 | 16.76 | 17.65 | 117,878 | +0.87(+5.18%) |
Nov 03, 2015 | 16.21 | 17.49 | 15.83 | 16.78 | 346,080 | +0.42(+2.57%) |
Nov 02, 2015 | 15.23 | 16.55 | 14.62 | 16.36 | 167,065 | +1.31(+8.70%) |
Oct 30, 2015 | 15.41 | 15.82 | 14.96 | 15.05 | 91,757 | -0.39(-2.53%) |
Oct 29, 2015 | 15.54 | 16.68 | 15.07 | 15.44 | 241,982 | -0.10(-0.64%) |
Oct 28, 2015 | 15.29 | 15.77 | 14.92 | 15.54 | 122,184 | +0.31(+2.04%) |
Oct 27, 2015 | 14.62 | 15.69 | 14.40 | 15.23 | 186,276 | +0.46(+3.11%) |
Oct 26, 2015 | 14.94 | 15.50 | 14.57 | 14.77 | 126,785 | -0.38(-2.51%) |
Oct 23, 2015 | 15.61 | 16.03 | 14.84 | 15.15 | 154,558 | -0.40(-2.57%) |
Oct 22, 2015 | 15.09 | 15.76 | 14.94 | 15.55 | 166,080 | +0.46(+3.05%) |
Oct 21, 2015 | 16.47 | 16.49 | 14.75 | 15.09 | 269,477 | -1.22(-7.48%) |
Oct 20, 2015 | 15.69 | 16.49 | 15.18 | 16.31 | 192,725 | +0.51(+3.23%) |
Oct 19, 2015 | 16.15 | 17.00 | 15.64 | 15.80 | 210,886 | -0.47(-2.89%) |
Oct 16, 2015 | 16.58 | 17.86 | 16.03 | 16.27 | 358,761 | -0.21(-1.27%) |
Oct 15, 2015 | 17.66 | 18.20 | 16.39 | 16.48 | 412,860 | -1.02(-5.83%) |
Oct 14, 2015 | 19.50 | 19.62 | 17.49 | 17.50 | 148,421 | -1.94(-9.98%) |
Oct 13, 2015 | 17.38 | 19.87 | 15.56 | 19.44 | 595,527 | +2.34(+13.68%) |
Oct 12, 2015 | 19.18 | 19.18 | 17.01 | 17.10 | 216,851 | -1.86(-9.81%) |
Oct 09, 2015 | 19.42 | 19.75 | 18.75 | 18.96 | 115,999 | -0.53(-2.72%) |
Oct 08, 2015 | 20.17 | 20.21 | 19.01 | 19.49 | 107,319 | -0.65(-3.23%) |
Oct 07, 2015 | 19.80 | 20.60 | 19.47 | 20.14 | 353,134 | +0.42(+2.13%) |
Oct 06, 2015 | 19.53 | 19.98 | 18.51 | 19.72 | 122,721 | +0.17(+0.87%) |
Oct 05, 2015 | 21.20 | 21.73 | 19.01 | 19.55 | 261,019 | -1.61(-7.61%) |
Oct 02, 2015 | 22.57 | 23.16 | 21.00 | 21.16 | 515,823 | -1.78(-7.76%) |
Oct 01, 2015 | 25.57 | 26.02 | 22.32 | 22.94 | 543,665 | -2.38(-9.40%) |
Sep 30, 2015 | 24.39 | 26.50 | 24.30 | 25.32 | 2,117,715 | +1.22(+5.06%) |
Sep 29, 2015 | 24.11 | 24.98 | 23.78 | 24.10 | 318,448 | +0.20(+0.84%) |
Sep 28, 2015 | 24.21 | 24.48 | 23.25 | 23.90 | 392,740 | -0.56(-2.29%) |
Sep 25, 2015 | 25.18 | 25.74 | 24.25 | 24.46 | 140,750 | -0.59(-2.36%) |
Sep 24, 2015 | 24.32 | 25.50 | 23.57 | 25.05 | 200,524 | +0.41(+1.66%) |
Sep 23, 2015 | 23.92 | 25.23 | 23.73 | 24.64 | 262,241 | +0.46(+1.90%) |
Sep 22, 2015 | 23.86 | 24.41 | 23.56 | 24.18 | 120,159 | +0.01(+0.04%) |
Sep 21, 2015 | 24.32 | 25.10 | 23.51 | 24.17 | 214,435 | -0.12(-0.49%) |
Sep 18, 2015 | 24.25 | 25.10 | 24.01 | 24.29 | 620,286 | -0.05(-0.21%) |
Sep 17, 2015 | 24.03 | 24.75 | 23.66 | 24.34 | 169,437 | -0.20(-0.81%) |
Sep 16, 2015 | 25.89 | 25.89 | 23.16 | 24.54 | 254,196 | -1.35(-5.21%) |
Sep 15, 2015 | 24.78 | 25.98 | 24.21 | 25.89 | 100,819 | +1.60(+6.59%) |
Sep 14, 2015 | 25.50 | 25.75 | 23.59 | 24.29 | 113,339 | -0.72(-2.88%) |
Sep 11, 2015 | 23.31 | 25.19 | 23.03 | 25.01 | 148,622 | +2.14(+9.36%) |
Sep 10, 2015 | 22.59 | 23.24 | 21.95 | 22.87 | 231,835 | +0.11(+0.48%) |
Sep 09, 2015 | 22.57 | 23.34 | 22.57 | 22.76 | 135,970 | -0.06(-0.26%) |
Sep 08, 2015 | 23.18 | 23.98 | 22.50 | 22.82 | 267,450 | +0.23(+1.02%) |
Sep 04, 2015 | 23.34 | 22.59 | 22.59 | 22.59 | 202,100 | -0.94(-3.99%) |
Sep 03, 2015 | 22.50 | 24.00 | 21.78 | 23.53 | 273,309 | +1.28(+5.75%) |
Sep 02, 2015 | 22.47 | 22.71 | 21.54 | 22.25 | 157,185 | +0.15(+0.68%) |
Sep 01, 2015 | 21.00 | 22.36 | 20.51 | 22.10 | 207,839 | +1.01(+4.79%) |
Aug 31, 2015 | 21.60 | 23.24 | 20.51 | 21.09 | 244,335 | -0.02(-0.09%) |
Aug 28, 2015 | 21.84 | 22.19 | 20.88 | 21.11 | 172,112 | -0.24(-1.12%) |
Aug 27, 2015 | 23.07 | 23.40 | 22.37 | 21.35 | 88,476 | -1.32(-5.82%) |
Aug 26, 2015 | 20.84 | 22.94 | 20.84 | 22.67 | 148,912 | +1.93(+9.31%) |
Aug 25, 2015 | 20.93 | 21.62 | 19.87 | 20.74 | 127,578 | +0.61(+3.03%) |
Aug 24, 2015 | 18.47 | 20.99 | 18.47 | 20.13 | 190,588 | -0.97(-4.60%) |
Aug 21, 2015 | 21.59 | 22.36 | 20.33 | 21.10 | 188,218 | -0.98(-4.44%) |
Aug 20, 2015 | 23.52 | 24.16 | 21.10 | 22.08 | 170,934 | -1.69(-7.11%) |
Aug 19, 2015 | 23.50 | 24.80 | 23.23 | 23.77 | 100,421 | +0.40(+1.71%) |
Aug 18, 2015 | 23.91 | 25.00 | 23.00 | 23.37 | 151,899 | -0.79(-3.27%) |
Aug 17, 2015 | 25.80 | 26.29 | 22.50 | 24.16 | 248,137 | -1.89(-7.26%) |
Aug 14, 2015 | 26.26 | 28.33 | 25.00 | 26.05 | 329,713 | +0.53(+2.08%) |
Aug 13, 2015 | 22.50 | 26.67 | 22.19 | 25.52 | 310,560 | +3.03(+13.47%) |
Aug 12, 2015 | 22.65 | 22.88 | 21.45 | 22.49 | 205,255 | -0.52(-2.26%) |
Aug 11, 2015 | 22.99 | 23.91 | 22.66 | 23.01 | 325,623 | +0.04(+0.17%) |
Aug 10, 2015 | 23.16 | 24.00 | 22.75 | 22.97 | 348,019 | -0.03(-0.13%) |
Aug 07, 2015 | 23.50 | 26.50 | 22.88 | 23.00 | 1,455,098 | -1.10(-4.56%) |