Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.90 | 15.37 | 14.28 | 14.80 | 5,491,011 | -0.18(-1.23%) |
Jan 28, 2016 | 14.75 | 15.38 | 14.60 | 14.99 | 4,296,347 | +0.74(+5.20%) |
Jan 27, 2016 | 13.94 | 14.53 | 13.50 | 14.25 | 5,168,962 | +0.13(+0.90%) |
Jan 26, 2016 | 13.46 | 14.24 | 12.71 | 14.12 | 4,334,439 | +0.98(+7.42%) |
Jan 25, 2016 | 12.71 | 14.11 | 12.36 | 13.14 | 5,606,077 | +0.19(+1.47%) |
Jan 22, 2016 | 12.85 | 13.54 | 12.21 | 12.95 | 5,166,930 | +1.08(+9.13%) |
Jan 21, 2016 | 10.40 | 12.00 | 10.19 | 11.87 | 5,219,735 | +1.59(+15.46%) |
Jan 20, 2016 | 10.14 | 10.64 | 9.350 | 10.28 | 5,227,243 | +0.13(+1.31%) |
Jan 19, 2016 | 10.93 | 11.09 | 9.756 | 10.15 | 4,540,314 | -0.65(-5.99%) |
Jan 15, 2016 | 10.60 | 10.79 | 10.79 | 10.79 | 5,661,887 | -1.11(-9.31%) |
Jan 14, 2016 | 11.45 | 12.05 | 10.67 | 11.90 | 7,782,433 | +0.96(+8.74%) |
Jan 13, 2016 | 14.08 | 14.39 | 10.86 | 10.95 | 10,578,945 | -3.00(-21.53%) |
Jan 12, 2016 | 14.20 | 15.14 | 13.00 | 13.95 | 3,796,167 | +0.10(+0.69%) |
Jan 11, 2016 | 14.23 | 14.40 | 13.55 | 13.85 | 2,426,723 | -0.46(-3.19%) |
Jan 08, 2016 | 13.70 | 14.73 | 13.58 | 14.31 | 2,859,184 | +0.72(+5.27%) |
Jan 07, 2016 | 14.30 | 14.57 | 13.48 | 13.59 | 3,788,686 | -1.10(-7.46%) |
Jan 06, 2016 | 16.11 | 16.29 | 14.50 | 14.69 | 4,136,489 | -2.02(-12.09%) |
Jan 05, 2016 | 16.97 | 17.06 | 16.13 | 16.71 | 2,909,389 | -0.27(-1.57%) |
Jan 04, 2016 | 16.69 | 17.10 | 15.64 | 16.98 | 3,572,891 | -0.16(-0.96%) |
Dec 31, 2015 | 16.28 | 17.14 | 17.14 | 17.14 | 3,676,509 | +0.64(+3.88%) |
Dec 30, 2015 | 16.12 | 16.91 | 15.79 | 16.50 | 2,829,136 | -0.08(-0.46%) |
Dec 29, 2015 | 16.98 | 17.09 | 15.89 | 16.58 | 3,036,092 | +0.06(+0.38%) |
Dec 28, 2015 | 16.95 | 16.95 | 16.02 | 16.51 | 2,425,812 | -0.73(-4.22%) |
Dec 24, 2015 | 17.75 | 17.24 | 17.24 | 17.24 | 844,855 | -0.61(-3.41%) |
Dec 23, 2015 | 17.82 | 18.29 | 17.27 | 17.85 | 4,603,626 | +0.72(+4.18%) |
Dec 22, 2015 | 16.22 | 18.02 | 16.06 | 17.14 | 4,320,140 | +0.63(+3.80%) |
Dec 21, 2015 | 15.66 | 16.53 | 14.78 | 16.51 | 6,101,018 | +0.20(+1.24%) |
Dec 18, 2015 | 16.77 | 17.58 | 16.14 | 16.31 | 4,339,801 | -0.43(-2.57%) |
Dec 17, 2015 | 18.01 | 18.08 | 16.06 | 16.74 | 3,094,969 | -1.18(-6.58%) |
Dec 16, 2015 | 17.77 | 18.38 | 17.34 | 17.91 | 2,333,800 | +0.02(+0.11%) |
Dec 15, 2015 | 18.04 | 18.43 | 17.14 | 17.90 | 2,267,686 | +0.27(+1.51%) |
Dec 14, 2015 | 17.87 | 18.18 | 16.65 | 17.63 | 2,860,837 | -0.37(-2.08%) |
Dec 11, 2015 | 19.83 | 20.08 | 17.79 | 18.00 | 2,846,552 | -2.32(-11.41%) |
Dec 10, 2015 | 19.73 | 20.77 | 19.09 | 20.32 | 4,555,226 | +0.42(+2.13%) |
Dec 09, 2015 | 17.97 | 20.31 | 17.81 | 19.90 | 4,678,026 | +2.13(+11.98%) |
Dec 08, 2015 | 15.67 | 18.20 | 15.62 | 17.77 | 4,908,487 | +1.28(+7.76%) |
Dec 07, 2015 | 18.94 | 18.94 | 15.27 | 16.49 | 8,235,646 | -2.66(-13.89%) |
Dec 04, 2015 | 22.56 | 22.80 | 19.12 | 19.15 | 4,788,479 | -3.67(-16.07%) |
Dec 03, 2015 | 23.64 | 23.88 | 22.65 | 22.82 | 1,397,116 | -0.54(-2.33%) |
Dec 02, 2015 | 24.31 | 24.31 | 23.00 | 23.36 | 2,148,871 | -0.91(-3.76%) |
Dec 01, 2015 | 24.98 | 25.13 | 24.15 | 24.27 | 2,165,955 | -0.62(-2.49%) |
Nov 30, 2015 | 25.35 | 25.78 | 24.78 | 24.90 | 1,886,717 | -0.41(-1.60%) |
Nov 27, 2015 | 25.54 | 25.80 | 25.10 | 25.30 | 469,421 | -0.40(-1.55%) |
Nov 25, 2015 | 26.00 | 25.70 | 25.70 | 25.70 | 1,510,857 | -0.61(-2.31%) |
Nov 24, 2015 | 25.17 | 26.38 | 25.04 | 26.31 | 2,529,627 | +1.23(+4.90%) |
Nov 23, 2015 | 25.36 | 25.91 | 24.96 | 25.08 | 1,728,276 | -0.37(-1.44%) |
Nov 20, 2015 | 26.82 | 26.91 | 25.39 | 25.45 | 1,254,561 | -1.22(-4.58%) |
Nov 19, 2015 | 27.23 | 27.37 | 26.33 | 26.67 | 1,099,484 | -0.56(-2.05%) |
Nov 18, 2015 | 27.07 | 27.94 | 26.66 | 27.23 | 1,393,526 | +0.46(+1.73%) |
Nov 17, 2015 | 27.40 | 27.56 | 26.52 | 26.76 | 1,356,264 | -0.67(-2.42%) |
Nov 16, 2015 | 26.11 | 27.46 | 26.11 | 27.43 | 1,756,061 | +1.17(+4.46%) |
Nov 13, 2015 | 25.73 | 26.40 | 25.17 | 26.26 | 2,457,430 | +0.22(+0.83%) |
Nov 12, 2015 | 27.35 | 27.87 | 25.92 | 26.04 | 2,311,971 | -1.66(-5.99%) |
Nov 11, 2015 | 29.44 | 29.55 | 27.45 | 27.70 | 1,856,288 | -1.85(-6.26%) |
Nov 10, 2015 | 30.09 | 30.44 | 29.42 | 29.55 | 1,255,904 | -0.57(-1.89%) |
Nov 09, 2015 | 30.64 | 31.07 | 29.57 | 30.12 | 1,709,518 | -0.52(-1.70%) |
Nov 06, 2015 | 31.17 | 31.98 | 29.83 | 30.64 | 1,804,009 | -1.12(-3.53%) |
Nov 05, 2015 | 32.24 | 32.65 | 31.08 | 31.76 | 1,951,861 | +0.01(+0.02%) |
Nov 04, 2015 | 32.33 | 32.88 | 30.83 | 31.76 | 2,943,561 | -0.48(-1.47%) |
Nov 03, 2015 | 34.21 | 34.56 | 31.67 | 32.23 | 6,486,612 | -4.64(-12.59%) |