Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.48 | 19.87 | 19.47 | 19.87 | 1,782,389 | +0.47(+2.41%) |
Jan 28, 2016 | 19.49 | 19.50 | 19.20 | 19.41 | 1,661,421 | +0.09(+0.47%) |
Jan 27, 2016 | 19.46 | 19.66 | 19.20 | 19.31 | 1,720,309 | -0.20(-1.04%) |
Jan 26, 2016 | 19.33 | 19.55 | 19.29 | 19.52 | 1,664,633 | +0.27(+1.42%) |
Jan 25, 2016 | 19.50 | 19.50 | 19.23 | 19.25 | 5,515,555 | -0.30(-1.53%) |
Jan 22, 2016 | 19.47 | 19.57 | 19.39 | 19.54 | 1,515,765 | +0.38(+1.99%) |
Jan 21, 2016 | 19.10 | 19.37 | 18.95 | 19.16 | 2,059,784 | +0.08(+0.43%) |
Jan 20, 2016 | 18.99 | 19.24 | 18.57 | 19.08 | 4,926,559 | -0.21(-1.08%) |
Jan 19, 2016 | 19.52 | 19.52 | 19.11 | 19.29 | 4,117,663 | +0.00(+0.02%) |
Jan 15, 2016 | 19.18 | 19.28 | 19.28 | 19.28 | 4,022,422 | -0.42(-2.11%) |
Jan 14, 2016 | 19.46 | 19.83 | 19.27 | 19.70 | 5,001,473 | +0.30(+1.54%) |
Jan 13, 2016 | 19.98 | 20.02 | 19.34 | 19.40 | 3,098,882 | -0.50(-2.52%) |
Jan 12, 2016 | 19.94 | 20.00 | 19.65 | 19.90 | 2,029,390 | +0.16(+0.79%) |
Jan 11, 2016 | 19.86 | 19.89 | 19.51 | 19.75 | 3,417,211 | -0.00(-0.02%) |
Jan 08, 2016 | 20.11 | 20.14 | 19.72 | 19.75 | 2,971,109 | -0.22(-1.13%) |
Jan 07, 2016 | 20.12 | 20.31 | 19.92 | 19.98 | 2,959,418 | -0.49(-2.38%) |
Jan 06, 2016 | 20.43 | 20.59 | 20.34 | 20.46 | 1,568,097 | -0.27(-1.30%) |
Jan 05, 2016 | 20.74 | 20.78 | 20.60 | 20.73 | 1,588,022 | +0.04(+0.21%) |
Jan 04, 2016 | 20.61 | 20.69 | 20.46 | 20.69 | 2,370,058 | -0.31(-1.48%) |
Dec 31, 2015 | 21.13 | 21.00 | 21.00 | 21.00 | 1,669,842 | -0.20(-0.94%) |
Dec 30, 2015 | 21.31 | 21.32 | 21.19 | 21.20 | 1,743,051 | -0.14(-0.67%) |
Dec 29, 2015 | 21.24 | 21.38 | 21.24 | 21.34 | 1,469,861 | +0.22(+1.02%) |
Dec 28, 2015 | 21.10 | 21.13 | 21.00 | 21.13 | 901,830 | -0.04(-0.20%) |
Dec 24, 2015 | 21.18 | 21.17 | 21.17 | 21.17 | 1,627,749 | -0.03(-0.14%) |
Dec 23, 2015 | 21.07 | 21.21 | 21.05 | 21.20 | 1,343,064 | +0.26(+1.24%) |
Dec 22, 2015 | 20.85 | 20.98 | 20.75 | 20.94 | 1,048,191 | +0.18(+0.87%) |
Dec 21, 2015 | 20.74 | 20.78 | 20.60 | 20.76 | 1,535,852 | +0.16(+0.78%) |
Dec 18, 2015 | 20.89 | 20.89 | 20.59 | 20.60 | 1,410,290 | -0.37(-1.76%) |
Dec 17, 2015 | 21.31 | 21.31 | 20.96 | 20.97 | 1,617,698 | -0.31(-1.46%) |
Dec 16, 2015 | 21.09 | 21.32 | 20.97 | 21.28 | 1,415,177 | +0.31(+1.48%) |
Dec 15, 2015 | 20.91 | 21.07 | 20.91 | 20.97 | 1,621,909 | +0.22(+1.04%) |
Dec 14, 2015 | 20.67 | 20.76 | 20.46 | 20.75 | 1,744,765 | +0.10(+0.48%) |
Dec 11, 2015 | 20.82 | 20.88 | 20.63 | 20.65 | 1,529,038 | -0.40(-1.92%) |
Dec 10, 2015 | 21.03 | 21.22 | 21.00 | 21.06 | 1,264,619 | +0.04(+0.20%) |
Dec 09, 2015 | 21.13 | 21.34 | 20.90 | 21.01 | 1,193,342 | -0.18(-0.83%) |
Dec 08, 2015 | 21.12 | 21.28 | 21.07 | 21.19 | 1,859,415 | -0.12(-0.56%) |
Dec 07, 2015 | 21.42 | 21.42 | 21.21 | 21.31 | 1,420,285 | -0.15(-0.68%) |
Dec 04, 2015 | 21.08 | 21.49 | 21.08 | 21.46 | 879,412 | +0.40(+1.90%) |
Dec 03, 2015 | 21.42 | 21.42 | 20.98 | 21.06 | 1,428,030 | -0.30(-1.41%) |
Dec 02, 2015 | 21.59 | 21.61 | 21.33 | 21.36 | 1,706,453 | -0.22(-1.04%) |
Dec 01, 2015 | 21.44 | 21.59 | 21.43 | 21.58 | 842,293 | +0.20(+0.95%) |
Nov 30, 2015 | 21.50 | 21.50 | 21.37 | 21.38 | 979,493 | -0.08(-0.38%) |
Nov 27, 2015 | 21.44 | 21.49 | 21.40 | 21.46 | 224,371 | +0.01(+0.06%) |
Nov 25, 2015 | 21.46 | 21.45 | 21.45 | 21.45 | 3,661,062 | +0.01(+0.06%) |
Nov 24, 2015 | 21.30 | 21.49 | 21.24 | 21.44 | 1,111,150 | +0.03(+0.14%) |
Nov 23, 2015 | 21.43 | 21.50 | 21.35 | 21.41 | 1,073,847 | -0.03(-0.14%) |
Nov 20, 2015 | 21.46 | 21.50 | 21.39 | 21.44 | 1,311,976 | +0.09(+0.42%) |
Nov 19, 2015 | 21.35 | 21.40 | 21.32 | 21.35 | 2,505,000 | -0.03(-0.12%) |
Nov 18, 2015 | 21.11 | 21.39 | 21.09 | 21.37 | 1,413,180 | +0.34(+1.59%) |
Nov 17, 2015 | 21.10 | 21.20 | 20.98 | 21.04 | 2,694,126 | -0.01(-0.06%) |
Nov 16, 2015 | 20.71 | 21.06 | 20.71 | 21.05 | 1,900,699 | +0.29(+1.41%) |
Nov 13, 2015 | 20.92 | 20.96 | 20.74 | 20.76 | 1,293,987 | -0.23(-1.11%) |
Nov 12, 2015 | 21.16 | 21.20 | 20.98 | 20.99 | 1,088,976 | -0.29(-1.35%) |
Nov 11, 2015 | 21.40 | 21.40 | 21.27 | 21.28 | 1,019,045 | -0.08(-0.36%) |
Nov 10, 2015 | 21.25 | 21.37 | 21.22 | 21.35 | 1,131,509 | +0.04(+0.20%) |
Nov 09, 2015 | 21.46 | 21.46 | 21.20 | 21.31 | 1,455,177 | -0.19(-0.90%) |
Nov 06, 2015 | 21.50 | 21.55 | 21.35 | 21.50 | 1,192,965 | -0.02(-0.10%) |
Nov 05, 2015 | 21.55 | 21.60 | 21.41 | 21.53 | 1,049,415 | -0.02(-0.10%) |
Nov 04, 2015 | 21.65 | 21.66 | 21.48 | 21.55 | 1,175,664 | -0.06(-0.30%) |
Nov 03, 2015 | 21.51 | 21.68 | 21.48 | 21.61 | 1,282,283 | +0.06(+0.26%) |