Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.63 | 19.32 | 18.63 | 19.28 | 9,363,337 | +0.71(+3.82%) |
Jan 28, 2016 | 18.79 | 18.87 | 18.40 | 18.57 | 5,501,628 | -0.07(-0.39%) |
Jan 27, 2016 | 18.96 | 19.18 | 18.55 | 18.64 | 6,760,752 | -0.40(-2.08%) |
Jan 26, 2016 | 18.55 | 19.27 | 18.55 | 19.04 | 8,570,411 | +0.45(+2.43%) |
Jan 25, 2016 | 18.51 | 18.86 | 18.32 | 18.58 | 6,301,090 | +0.03(+0.14%) |
Jan 22, 2016 | 19.05 | 19.17 | 18.23 | 18.56 | 9,496,214 | -0.20(-1.08%) |
Jan 21, 2016 | 18.64 | 19.11 | 18.43 | 18.76 | 10,497,336 | +0.33(+1.77%) |
Jan 20, 2016 | 18.43 | 18.75 | 17.87 | 18.43 | 20,467,936 | +0.49(+2.76%) |
Jan 19, 2016 | 18.15 | 18.98 | 17.61 | 17.94 | 11,851,437 | +0.51(+2.91%) |
Jan 15, 2016 | 17.63 | 17.43 | 17.43 | 17.43 | 9,794,038 | -0.65(-3.62%) |
Jan 14, 2016 | 17.84 | 18.29 | 17.64 | 18.09 | 9,751,949 | +0.31(+1.77%) |
Jan 13, 2016 | 18.12 | 18.87 | 17.75 | 17.77 | 11,713,418 | -0.23(-1.29%) |
Jan 12, 2016 | 18.06 | 18.14 | 17.78 | 18.00 | 4,861,566 | +0.15(+0.84%) |
Jan 11, 2016 | 18.03 | 18.13 | 17.66 | 17.85 | 6,087,443 | -0.01(-0.07%) |
Jan 08, 2016 | 18.50 | 18.50 | 17.83 | 17.87 | 6,544,149 | -0.49(-2.65%) |
Jan 07, 2016 | 18.92 | 19.23 | 18.24 | 18.35 | 7,834,631 | -0.98(-5.05%) |
Jan 06, 2016 | 19.26 | 19.51 | 19.15 | 19.33 | 4,248,981 | -0.31(-1.56%) |
Jan 05, 2016 | 19.78 | 19.92 | 19.55 | 19.63 | 4,187,608 | -0.15(-0.74%) |
Jan 04, 2016 | 19.64 | 19.83 | 19.47 | 19.78 | 5,741,857 | -0.24(-1.20%) |
Dec 31, 2015 | 20.50 | 20.02 | 20.02 | 20.02 | 2,692,000 | -0.52(-2.51%) |
Dec 30, 2015 | 20.65 | 20.72 | 20.48 | 20.54 | 2,317,275 | -0.16(-0.79%) |
Dec 29, 2015 | 20.54 | 20.80 | 20.45 | 20.70 | 2,423,951 | +0.25(+1.24%) |
Dec 28, 2015 | 20.27 | 20.46 | 20.02 | 20.45 | 4,167,724 | +0.12(+0.57%) |
Dec 24, 2015 | 20.28 | 20.33 | 20.33 | 20.33 | 862,621 | -0.02(-0.11%) |
Dec 23, 2015 | 20.37 | 20.46 | 20.25 | 20.35 | 2,126,271 | +0.06(+0.30%) |
Dec 22, 2015 | 20.25 | 20.33 | 20.11 | 20.29 | 2,662,400 | +0.14(+0.68%) |
Dec 21, 2015 | 19.88 | 20.17 | 19.87 | 20.15 | 4,431,982 | +0.33(+1.65%) |
Dec 18, 2015 | 19.81 | 19.93 | 19.59 | 19.83 | 14,319,440 | -0.15(-0.75%) |
Dec 17, 2015 | 20.46 | 20.61 | 19.98 | 19.98 | 5,481,293 | -0.29(-1.42%) |
Dec 16, 2015 | 19.96 | 20.35 | 19.72 | 20.27 | 7,532,383 | +0.45(+2.26%) |
Dec 15, 2015 | 19.32 | 19.92 | 19.32 | 19.82 | 7,742,053 | +0.63(+3.27%) |
Dec 14, 2015 | 19.28 | 19.35 | 19.00 | 19.19 | 3,911,483 | -0.01(-0.07%) |
Dec 11, 2015 | 19.31 | 19.54 | 19.18 | 19.20 | 5,030,350 | -0.31(-1.57%) |
Dec 10, 2015 | 19.57 | 19.65 | 19.36 | 19.51 | 3,533,471 | -0.07(-0.35%) |
Dec 09, 2015 | 19.79 | 19.91 | 19.49 | 19.58 | 4,109,867 | -0.30(-1.52%) |
Dec 08, 2015 | 19.86 | 19.94 | 19.68 | 19.88 | 3,900,323 | -0.20(-1.01%) |
Dec 07, 2015 | 20.32 | 20.42 | 20.03 | 20.08 | 3,345,361 | -0.30(-1.46%) |
Dec 04, 2015 | 20.00 | 20.43 | 19.85 | 20.38 | 6,625,153 | +0.40(+2.02%) |
Dec 03, 2015 | 20.24 | 20.40 | 19.82 | 19.97 | 4,244,644 | -0.10(-0.49%) |
Dec 02, 2015 | 20.69 | 20.82 | 20.00 | 20.07 | 6,992,786 | -0.79(-3.77%) |
Dec 01, 2015 | 20.89 | 20.94 | 20.62 | 20.86 | 3,915,869 | +0.09(+0.43%) |
Nov 30, 2015 | 20.52 | 20.88 | 20.50 | 20.77 | 5,037,188 | +0.25(+1.24%) |
Nov 27, 2015 | 20.29 | 20.56 | 20.17 | 20.52 | 1,675,832 | +0.23(+1.15%) |
Nov 25, 2015 | 20.30 | 20.28 | 20.28 | 20.28 | 2,538,351 | -0.03(-0.17%) |
Nov 24, 2015 | 20.00 | 20.34 | 19.63 | 20.32 | 3,672,425 | +0.27(+1.35%) |
Nov 23, 2015 | 20.43 | 20.43 | 19.97 | 20.05 | 2,783,741 | -0.34(-1.65%) |
Nov 20, 2015 | 20.37 | 20.48 | 20.23 | 20.38 | 2,524,323 | +0.09(+0.42%) |
Nov 19, 2015 | 20.25 | 20.47 | 20.10 | 20.30 | 2,656,972 | +0.09(+0.43%) |
Nov 18, 2015 | 19.65 | 20.25 | 19.65 | 20.21 | 3,884,505 | +0.54(+2.75%) |
Nov 17, 2015 | 19.57 | 19.77 | 19.48 | 19.67 | 3,357,018 | +0.06(+0.28%) |
Nov 16, 2015 | 18.79 | 19.63 | 18.79 | 19.61 | 4,127,334 | +0.13(+0.68%) |
Nov 13, 2015 | 19.78 | 20.05 | 19.43 | 19.48 | 3,596,107 | -0.31(-1.57%) |
Nov 12, 2015 | 19.97 | 20.23 | 19.78 | 19.79 | 4,398,949 | -0.31(-1.55%) |
Nov 11, 2015 | 20.16 | 20.33 | 20.10 | 20.10 | 2,512,738 | -0.03(-0.13%) |
Nov 10, 2015 | 20.28 | 20.31 | 20.04 | 20.13 | 3,774,623 | -0.28(-1.37%) |
Nov 09, 2015 | 20.29 | 20.44 | 20.03 | 20.41 | 6,818,281 | -0.01(-0.07%) |
Nov 06, 2015 | 20.31 | 20.56 | 20.23 | 20.42 | 6,924,015 | -0.03(-0.13%) |
Nov 05, 2015 | 21.24 | 21.27 | 20.20 | 20.45 | 6,303,404 | -0.46(-2.20%) |
Nov 04, 2015 | 20.81 | 20.97 | 20.67 | 20.91 | 5,116,533 | +0.07(+0.35%) |
Nov 03, 2015 | 20.88 | 20.91 | 20.65 | 20.84 | 3,290,637 | -0.03(-0.14%) |