Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.97 | 18.37 | 17.82 | 18.31 | 7,875,876 | +0.53(+2.96%) |
Jan 28, 2016 | 17.87 | 17.93 | 17.59 | 17.78 | 4,397,731 | +0.19(+1.05%) |
Jan 27, 2016 | 17.59 | 17.99 | 17.38 | 17.60 | 5,579,908 | -0.10(-0.54%) |
Jan 26, 2016 | 17.10 | 17.92 | 17.07 | 17.69 | 7,598,356 | +0.61(+3.60%) |
Jan 25, 2016 | 17.61 | 17.84 | 16.99 | 17.08 | 8,358,172 | -0.44(-2.54%) |
Jan 22, 2016 | 17.29 | 17.55 | 17.04 | 17.52 | 7,002,226 | +0.49(+2.87%) |
Jan 21, 2016 | 16.75 | 17.21 | 16.64 | 17.04 | 7,412,568 | +0.41(+2.45%) |
Jan 20, 2016 | 16.56 | 16.86 | 15.98 | 16.63 | 7,984,986 | -0.19(-1.10%) |
Jan 19, 2016 | 17.11 | 17.29 | 16.58 | 16.81 | 7,247,633 | -0.41(-2.41%) |
Jan 15, 2016 | 16.75 | 17.23 | 17.23 | 17.23 | 10,934,519 | +0.03(+0.17%) |
Jan 14, 2016 | 16.64 | 17.50 | 16.49 | 17.20 | 9,949,124 | +0.55(+3.29%) |
Jan 13, 2016 | 17.01 | 17.19 | 16.62 | 16.65 | 7,235,974 | -0.27(-1.62%) |
Jan 12, 2016 | 16.92 | 17.19 | 16.57 | 16.92 | 8,214,953 | +0.13(+0.75%) |
Jan 11, 2016 | 17.04 | 17.07 | 16.55 | 16.80 | 13,691,449 | -0.17(-1.00%) |
Jan 08, 2016 | 18.55 | 18.73 | 16.76 | 16.97 | 23,783,030 | -2.84(-14.32%) |
Jan 07, 2016 | 18.41 | 19.85 | 18.38 | 19.81 | 15,987,247 | +1.07(+5.73%) |
Jan 06, 2016 | 19.19 | 19.47 | 18.57 | 18.73 | 9,308,648 | -0.73(-3.77%) |
Jan 05, 2016 | 18.92 | 19.58 | 18.83 | 19.47 | 15,521,921 | +0.57(+3.02%) |
Jan 04, 2016 | 17.87 | 18.97 | 17.68 | 18.89 | 13,520,529 | +0.77(+4.25%) |
Dec 31, 2015 | 18.48 | 18.12 | 18.12 | 18.12 | 4,703,558 | -0.40(-2.14%) |
Dec 30, 2015 | 18.80 | 18.95 | 18.48 | 18.52 | 4,485,521 | -0.29(-1.52%) |
Dec 29, 2015 | 18.59 | 18.98 | 18.52 | 18.81 | 4,641,622 | +0.39(+2.11%) |
Dec 28, 2015 | 18.53 | 18.62 | 18.26 | 18.42 | 4,540,023 | -0.19(-1.03%) |
Dec 24, 2015 | 18.84 | 18.61 | 18.61 | 18.61 | 1,931,764 | -0.26(-1.40%) |
Dec 23, 2015 | 19.00 | 19.01 | 18.49 | 18.87 | 4,424,057 | +0.10(+0.55%) |
Dec 22, 2015 | 18.26 | 18.94 | 18.18 | 18.77 | 7,383,340 | +0.59(+3.27%) |
Dec 21, 2015 | 18.39 | 18.56 | 18.04 | 18.18 | 6,988,667 | -0.13(-0.72%) |
Dec 18, 2015 | 18.43 | 18.43 | 18.01 | 18.31 | 17,396,276 | -0.18(-0.99%) |
Dec 17, 2015 | 19.42 | 19.51 | 18.48 | 18.49 | 8,856,859 | -0.81(-4.18%) |
Dec 16, 2015 | 19.07 | 19.34 | 19.00 | 19.30 | 5,775,600 | +0.40(+2.10%) |
Dec 15, 2015 | 19.06 | 19.29 | 18.87 | 18.90 | 6,349,112 | +0.02(+0.12%) |
Dec 14, 2015 | 19.23 | 19.65 | 18.73 | 18.88 | 8,303,853 | -0.24(-1.27%) |
Dec 11, 2015 | 19.18 | 19.25 | 19.00 | 19.12 | 6,790,107 | -0.28(-1.44%) |
Dec 10, 2015 | 19.64 | 19.85 | 19.36 | 19.40 | 6,140,354 | -0.05(-0.26%) |
Dec 09, 2015 | 19.31 | 20.04 | 19.28 | 19.45 | 9,277,918 | +0.01(+0.08%) |
Dec 08, 2015 | 19.13 | 19.53 | 19.06 | 19.44 | 8,287,466 | +0.15(+0.76%) |
Dec 07, 2015 | 19.18 | 19.44 | 18.84 | 19.29 | 7,711,486 | +0.07(+0.34%) |
Dec 04, 2015 | 18.53 | 19.44 | 18.53 | 19.23 | 10,752,079 | +0.07(+0.35%) |
Dec 03, 2015 | 19.35 | 19.38 | 18.70 | 19.16 | 11,922,895 | -0.09(-0.46%) |
Dec 02, 2015 | 19.54 | 19.76 | 19.22 | 19.25 | 6,867,890 | -0.33(-1.69%) |
Dec 01, 2015 | 19.61 | 19.81 | 19.39 | 19.58 | 6,956,731 | -0.04(-0.19%) |
Nov 30, 2015 | 20.11 | 20.19 | 19.45 | 19.61 | 8,688,574 | -0.46(-2.30%) |
Nov 27, 2015 | 20.66 | 20.69 | 20.03 | 20.08 | 5,729,767 | -0.51(-2.46%) |
Nov 25, 2015 | 20.45 | 20.58 | 20.58 | 20.58 | 6,604,659 | +0.18(+0.86%) |
Nov 24, 2015 | 19.91 | 20.44 | 19.90 | 20.41 | 7,913,097 | +0.53(+2.66%) |
Nov 23, 2015 | 19.81 | 19.89 | 19.64 | 19.88 | 6,919,455 | +0.08(+0.41%) |
Nov 20, 2015 | 19.00 | 19.82 | 18.99 | 19.80 | 16,064,660 | +1.39(+7.53%) |
Nov 19, 2015 | 18.58 | 18.77 | 18.37 | 18.41 | 8,593,117 | -0.22(-1.18%) |
Nov 18, 2015 | 18.34 | 18.68 | 18.32 | 18.63 | 8,524,206 | +0.25(+1.36%) |
Nov 17, 2015 | 18.68 | 18.71 | 18.12 | 18.38 | 8,727,340 | -0.24(-1.30%) |
Nov 16, 2015 | 18.34 | 18.74 | 18.18 | 18.62 | 8,334,226 | +0.11(+0.59%) |
Nov 13, 2015 | 19.22 | 19.23 | 18.40 | 18.51 | 11,075,893 | -0.95(-4.86%) |
Nov 12, 2015 | 19.45 | 19.77 | 19.31 | 19.46 | 7,185,320 | -0.08(-0.41%) |
Nov 11, 2015 | 19.93 | 20.01 | 18.99 | 19.54 | 10,297,281 | -0.48(-2.42%) |
Nov 10, 2015 | 19.21 | 20.09 | 19.08 | 20.02 | 14,405,674 | -0.29(-1.44%) |
Nov 09, 2015 | 20.83 | 20.88 | 20.14 | 20.32 | 6,950,810 | -0.59(-2.81%) |
Nov 06, 2015 | 20.58 | 21.02 | 20.58 | 20.91 | 8,041,922 | +0.09(+0.42%) |
Nov 05, 2015 | 20.66 | 20.83 | 20.49 | 20.82 | 4,843,679 | +0.26(+1.25%) |
Nov 04, 2015 | 20.76 | 20.89 | 20.45 | 20.56 | 5,992,367 | -0.18(-0.88%) |
Nov 03, 2015 | 20.10 | 20.86 | 20.00 | 20.74 | 9,061,539 | +0.75(+3.74%) |