Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.45 | 18.03 | 17.38 | 18.03 | 1,505,746 | +0.81(+4.73%) |
Jan 28, 2016 | 17.24 | 17.29 | 16.78 | 17.22 | 1,646,595 | +0.27(+1.58%) |
Jan 27, 2016 | 17.23 | 17.58 | 16.81 | 16.95 | 2,166,161 | -0.49(-2.82%) |
Jan 26, 2016 | 17.00 | 17.47 | 17.00 | 17.44 | 1,893,878 | +0.60(+3.54%) |
Jan 25, 2016 | 17.19 | 17.27 | 16.83 | 16.84 | 1,413,816 | -0.43(-2.48%) |
Jan 22, 2016 | 17.31 | 17.37 | 17.03 | 17.27 | 1,840,541 | +0.45(+2.68%) |
Jan 21, 2016 | 16.66 | 17.17 | 16.46 | 16.82 | 2,721,490 | +0.20(+1.22%) |
Jan 20, 2016 | 16.52 | 16.88 | 15.92 | 16.62 | 4,515,083 | -0.50(-2.89%) |
Jan 19, 2016 | 17.44 | 17.45 | 16.89 | 17.12 | 2,687,465 | +0.05(+0.28%) |
Jan 15, 2016 | 17.00 | 17.07 | 17.07 | 17.07 | 3,224,455 | -0.82(-4.59%) |
Jan 14, 2016 | 17.55 | 18.13 | 17.25 | 17.89 | 3,057,106 | +0.47(+2.68%) |
Jan 13, 2016 | 18.33 | 18.40 | 17.36 | 17.42 | 3,146,155 | -0.79(-4.33%) |
Jan 12, 2016 | 18.26 | 18.39 | 17.80 | 18.21 | 2,928,562 | +0.25(+1.37%) |
Jan 11, 2016 | 18.03 | 18.11 | 17.60 | 17.96 | 2,450,994 | +0.11(+0.60%) |
Jan 08, 2016 | 18.46 | 18.53 | 17.79 | 17.86 | 2,417,073 | -0.38(-2.06%) |
Jan 07, 2016 | 18.42 | 18.88 | 18.12 | 18.23 | 2,871,365 | -0.88(-4.62%) |
Jan 06, 2016 | 19.10 | 19.36 | 18.91 | 19.12 | 2,021,601 | -0.56(-2.86%) |
Jan 05, 2016 | 19.72 | 19.76 | 19.41 | 19.68 | 1,728,244 | +0.01(+0.04%) |
Jan 04, 2016 | 19.57 | 19.67 | 19.22 | 19.67 | 2,162,216 | -0.62(-3.05%) |
Dec 31, 2015 | 20.56 | 20.29 | 20.29 | 20.29 | 1,473,266 | -0.43(-2.07%) |
Dec 30, 2015 | 20.89 | 20.94 | 20.68 | 20.72 | 709,069 | -0.28(-1.34%) |
Dec 29, 2015 | 20.82 | 21.06 | 20.82 | 21.00 | 1,172,985 | +0.46(+2.23%) |
Dec 28, 2015 | 20.42 | 20.57 | 20.33 | 20.54 | 442,772 | -0.06(-0.31%) |
Dec 24, 2015 | 20.66 | 20.61 | 20.61 | 20.61 | 523,518 | -0.11(-0.53%) |
Dec 23, 2015 | 20.64 | 20.74 | 20.50 | 20.72 | 1,514,353 | +0.41(+2.04%) |
Dec 22, 2015 | 20.13 | 20.37 | 19.89 | 20.30 | 983,583 | +0.37(+1.87%) |
Dec 21, 2015 | 19.88 | 19.97 | 19.60 | 19.93 | 1,118,193 | +0.29(+1.47%) |
Dec 18, 2015 | 20.33 | 20.33 | 19.62 | 19.64 | 2,444,776 | -0.86(-4.21%) |
Dec 17, 2015 | 21.19 | 21.22 | 20.49 | 20.50 | 1,113,100 | -0.60(-2.83%) |
Dec 16, 2015 | 20.90 | 21.18 | 20.47 | 21.10 | 1,853,154 | +0.51(+2.48%) |
Dec 15, 2015 | 20.52 | 20.82 | 20.48 | 20.59 | 1,313,169 | +0.36(+1.80%) |
Dec 14, 2015 | 20.05 | 20.23 | 19.68 | 20.23 | 2,179,249 | +0.26(+1.31%) |
Dec 11, 2015 | 20.16 | 20.34 | 19.89 | 19.96 | 2,388,709 | -0.73(-3.51%) |
Dec 10, 2015 | 20.50 | 20.99 | 20.46 | 20.69 | 1,187,525 | +0.19(+0.94%) |
Dec 09, 2015 | 20.58 | 21.14 | 20.28 | 20.50 | 1,884,397 | -0.19(-0.91%) |
Dec 08, 2015 | 20.68 | 20.92 | 20.47 | 20.69 | 1,099,947 | -0.36(-1.69%) |
Dec 07, 2015 | 21.19 | 21.22 | 20.83 | 21.04 | 742,777 | -0.27(-1.25%) |
Dec 04, 2015 | 20.54 | 21.37 | 20.53 | 21.31 | 1,907,143 | +0.83(+4.07%) |
Dec 03, 2015 | 21.18 | 21.18 | 20.33 | 20.48 | 1,558,887 | -0.59(-2.79%) |
Dec 02, 2015 | 21.36 | 21.46 | 21.01 | 21.07 | 973,626 | -0.34(-1.60%) |
Dec 01, 2015 | 21.21 | 21.44 | 21.15 | 21.41 | 1,185,342 | +0.35(+1.67%) |
Nov 30, 2015 | 21.30 | 21.30 | 21.02 | 21.06 | 779,674 | -0.15(-0.71%) |
Nov 27, 2015 | 21.16 | 21.26 | 21.08 | 21.21 | 230,264 | -0.02(-0.07%) |
Nov 25, 2015 | 21.24 | 21.22 | 21.22 | 21.22 | 425,179 | +0.01(+0.03%) |
Nov 24, 2015 | 20.91 | 21.32 | 20.90 | 21.22 | 836,790 | +0.03(+0.16%) |
Nov 23, 2015 | 21.22 | 21.35 | 21.07 | 21.18 | 753,159 | -0.06(-0.27%) |
Nov 20, 2015 | 21.25 | 21.46 | 21.16 | 21.24 | 1,958,244 | +0.21(+1.02%) |
Nov 19, 2015 | 20.90 | 21.11 | 20.90 | 21.02 | 756,988 | +0.00(+0.02%) |
Nov 18, 2015 | 20.55 | 21.06 | 20.55 | 21.02 | 1,277,057 | +0.59(+2.91%) |
Nov 17, 2015 | 20.52 | 20.69 | 20.35 | 20.43 | 1,278,344 | +0.03(+0.12%) |
Nov 16, 2015 | 19.74 | 20.41 | 19.74 | 20.40 | 1,046,453 | +0.54(+2.73%) |
Nov 13, 2015 | 20.18 | 20.31 | 19.84 | 19.86 | 1,432,671 | -0.45(-2.23%) |
Nov 12, 2015 | 20.65 | 20.73 | 20.31 | 20.31 | 1,266,959 | -0.61(-2.92%) |
Nov 11, 2015 | 21.16 | 21.17 | 20.91 | 20.92 | 585,880 | -0.13(-0.60%) |
Nov 10, 2015 | 20.89 | 21.08 | 20.82 | 21.05 | 961,690 | +0.06(+0.30%) |
Nov 09, 2015 | 21.26 | 21.26 | 20.82 | 20.99 | 1,309,334 | -0.40(-1.88%) |
Nov 06, 2015 | 21.23 | 21.40 | 21.06 | 21.39 | 1,960,373 | +0.12(+0.56%) |
Nov 05, 2015 | 21.30 | 21.42 | 21.07 | 21.27 | 1,054,982 | -0.01(-0.06%) |
Nov 04, 2015 | 21.49 | 21.50 | 21.17 | 21.28 | 1,061,344 | -0.09(-0.44%) |
Nov 03, 2015 | 21.10 | 21.51 | 21.08 | 21.38 | 1,136,583 | +0.22(+1.06%) |