Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.95 | 20.65 | 18.48 | 20.51 | 13,848,493 | +1.71(+9.10%) |
Jan 28, 2016 | 20.79 | 21.38 | 18.65 | 18.80 | 12,379,044 | -0.22(-1.17%) |
Jan 27, 2016 | 17.63 | 20.02 | 17.50 | 19.03 | 17,663,402 | +0.72(+3.93%) |
Jan 26, 2016 | 17.06 | 18.35 | 16.30 | 18.31 | 9,853,533 | +1.75(+10.56%) |
Jan 25, 2016 | 18.27 | 19.22 | 16.55 | 16.56 | 7,956,448 | -2.38(-12.57%) |
Jan 22, 2016 | 19.34 | 20.61 | 17.95 | 18.94 | 17,698,062 | +0.86(+4.73%) |
Jan 21, 2016 | 15.44 | 18.36 | 15.44 | 18.08 | 15,054,101 | +2.50(+16.02%) |
Jan 20, 2016 | 15.85 | 15.85 | 13.55 | 15.59 | 19,534,164 | -0.89(-5.42%) |
Jan 19, 2016 | 19.43 | 19.64 | 16.01 | 16.48 | 13,060,869 | -2.83(-14.65%) |
Jan 15, 2016 | 18.44 | 19.31 | 19.31 | 19.31 | 10,360,435 | -0.40(-2.02%) |
Jan 14, 2016 | 19.19 | 20.26 | 18.16 | 19.71 | 14,380,737 | +0.63(+3.31%) |
Jan 13, 2016 | 20.75 | 21.75 | 18.90 | 19.07 | 13,583,135 | -1.32(-6.48%) |
Jan 12, 2016 | 21.63 | 21.63 | 19.46 | 20.40 | 8,293,097 | -0.04(-0.19%) |
Jan 11, 2016 | 21.05 | 21.09 | 19.80 | 20.43 | 7,006,753 | -0.69(-3.27%) |
Jan 08, 2016 | 20.68 | 21.53 | 19.94 | 21.12 | 7,498,261 | +0.66(+3.23%) |
Jan 07, 2016 | 20.18 | 22.30 | 20.16 | 20.46 | 8,273,974 | -0.58(-2.77%) |
Jan 06, 2016 | 21.96 | 21.96 | 20.76 | 21.05 | 7,150,171 | -1.93(-8.41%) |
Jan 05, 2016 | 23.09 | 23.47 | 22.30 | 22.98 | 9,020,315 | +0.35(+1.55%) |
Jan 04, 2016 | 22.33 | 22.87 | 21.55 | 22.63 | 6,896,033 | +0.30(+1.35%) |
Dec 31, 2015 | 21.45 | 22.33 | 22.33 | 22.33 | 4,373,425 | +0.71(+3.28%) |
Dec 30, 2015 | 21.51 | 22.30 | 21.33 | 21.62 | 3,783,130 | -0.62(-2.80%) |
Dec 29, 2015 | 22.53 | 23.05 | 21.72 | 22.24 | 4,371,280 | +0.23(+1.06%) |
Dec 28, 2015 | 22.40 | 22.40 | 21.33 | 22.01 | 5,563,170 | -1.15(-4.95%) |
Dec 24, 2015 | 24.01 | 23.16 | 23.16 | 23.16 | 5,319,614 | -0.80(-3.33%) |
Dec 23, 2015 | 21.51 | 24.35 | 21.48 | 23.95 | 14,094,116 | +3.14(+15.08%) |
Dec 22, 2015 | 19.50 | 21.31 | 19.05 | 20.81 | 12,983,409 | +1.38(+7.10%) |
Dec 21, 2015 | 22.14 | 22.38 | 19.39 | 19.43 | 16,993,348 | -2.63(-11.93%) |
Dec 18, 2015 | 23.50 | 23.82 | 22.02 | 22.07 | 7,796,438 | -1.42(-6.04%) |
Dec 17, 2015 | 25.41 | 25.46 | 22.89 | 23.49 | 9,708,753 | -1.96(-7.71%) |
Dec 16, 2015 | 26.46 | 27.00 | 25.05 | 25.45 | 6,617,177 | -1.05(-3.96%) |
Dec 15, 2015 | 26.39 | 27.08 | 25.97 | 26.50 | 4,927,160 | +0.59(+2.29%) |
Dec 14, 2015 | 27.26 | 27.26 | 25.62 | 25.91 | 10,247,729 | -1.57(-5.73%) |
Dec 11, 2015 | 28.94 | 28.95 | 27.32 | 27.48 | 5,508,377 | -2.06(-6.97%) |
Dec 10, 2015 | 28.03 | 29.74 | 27.64 | 29.54 | 6,207,115 | +1.17(+4.11%) |
Dec 09, 2015 | 28.63 | 29.57 | 27.86 | 28.37 | 4,918,016 | +0.20(+0.72%) |
Dec 08, 2015 | 27.23 | 28.64 | 26.61 | 28.17 | 7,142,597 | -0.02(-0.07%) |
Dec 07, 2015 | 30.11 | 30.11 | 27.77 | 28.19 | 9,295,907 | -2.90(-9.32%) |
Dec 04, 2015 | 32.45 | 32.55 | 30.44 | 31.08 | 7,762,249 | -2.20(-6.60%) |
Dec 03, 2015 | 33.59 | 34.15 | 32.31 | 33.28 | 5,823,978 | +0.22(+0.68%) |
Dec 02, 2015 | 34.76 | 34.83 | 32.79 | 33.06 | 5,993,795 | -2.16(-6.13%) |
Dec 01, 2015 | 35.39 | 35.61 | 34.91 | 35.21 | 2,227,696 | -0.06(-0.17%) |
Nov 30, 2015 | 35.52 | 36.21 | 35.08 | 35.27 | 3,077,223 | -0.06(-0.17%) |
Nov 27, 2015 | 35.26 | 35.82 | 34.94 | 35.33 | 1,692,981 | -0.58(-1.62%) |
Nov 25, 2015 | 35.13 | 35.91 | 35.91 | 35.91 | 2,668,452 | +0.12(+0.33%) |
Nov 24, 2015 | 35.10 | 36.72 | 35.01 | 35.80 | 5,292,587 | +0.98(+2.82%) |
Nov 23, 2015 | 33.54 | 35.42 | 33.12 | 34.82 | 4,834,913 | +1.42(+4.25%) |
Nov 20, 2015 | 33.62 | 34.39 | 33.18 | 33.40 | 2,938,096 | -0.23(-0.69%) |
Nov 19, 2015 | 34.17 | 34.57 | 32.96 | 33.63 | 5,469,854 | -0.90(-2.62%) |
Nov 18, 2015 | 34.12 | 34.84 | 33.11 | 34.53 | 3,466,387 | +0.93(+2.78%) |
Nov 17, 2015 | 34.15 | 34.80 | 33.30 | 33.60 | 4,201,391 | -0.99(-2.87%) |
Nov 16, 2015 | 33.39 | 34.70 | 32.92 | 34.59 | 3,348,408 | +1.27(+3.82%) |
Nov 13, 2015 | 31.94 | 33.41 | 31.03 | 33.32 | 5,357,732 | +1.38(+4.32%) |
Nov 12, 2015 | 32.82 | 33.43 | 31.85 | 31.94 | 4,597,273 | -1.60(-4.78%) |
Nov 11, 2015 | 34.64 | 34.75 | 33.03 | 33.54 | 5,383,926 | -1.05(-3.03%) |
Nov 10, 2015 | 34.42 | 35.06 | 33.77 | 34.59 | 5,202,401 | -0.06(-0.17%) |
Nov 09, 2015 | 35.39 | 36.19 | 34.18 | 34.65 | 4,958,543 | -0.56(-1.60%) |
Nov 06, 2015 | 34.29 | 36.46 | 34.07 | 35.21 | 5,910,546 | +1.15(+3.37%) |
Nov 05, 2015 | 32.00 | 34.67 | 31.42 | 34.07 | 7,978,741 | +1.81(+5.60%) |
Nov 04, 2015 | 34.01 | 34.26 | 32.14 | 32.26 | 5,994,901 | -1.20(-3.60%) |
Nov 03, 2015 | 33.24 | 35.02 | 33.24 | 33.46 | 6,755,387 | +0.79(+2.41%) |