Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.91 | 20.29 | 19.77 | 20.29 | 14,067,524 | +0.30(+1.51%) |
Jan 28, 2016 | 20.10 | 20.12 | 19.62 | 19.99 | 18,008,280 | +0.76(+3.94%) |
Jan 27, 2016 | 19.01 | 19.61 | 18.90 | 19.23 | 15,476,190 | -0.04(-0.20%) |
Jan 26, 2016 | 19.00 | 19.37 | 18.88 | 19.27 | 15,343,282 | +0.80(+4.31%) |
Jan 25, 2016 | 18.66 | 18.91 | 18.46 | 18.47 | 12,793,204 | -0.55(-2.90%) |
Jan 22, 2016 | 19.18 | 19.35 | 18.84 | 19.02 | 23,798,752 | +0.56(+3.02%) |
Jan 21, 2016 | 17.87 | 18.56 | 17.75 | 18.46 | 15,821,107 | +0.63(+3.51%) |
Jan 20, 2016 | 17.88 | 18.06 | 17.27 | 17.84 | 24,053,984 | -0.29(-1.59%) |
Jan 19, 2016 | 18.55 | 18.61 | 17.88 | 18.13 | 14,913,041 | -0.15(-0.82%) |
Jan 15, 2016 | 18.36 | 18.28 | 18.28 | 18.28 | 18,684,938 | -1.05(-5.42%) |
Jan 14, 2016 | 18.70 | 19.42 | 18.45 | 19.32 | 23,498,364 | +1.29(+7.16%) |
Jan 13, 2016 | 18.35 | 18.70 | 17.90 | 18.03 | 26,980,430 | +0.08(+0.42%) |
Jan 12, 2016 | 18.26 | 18.29 | 17.55 | 17.96 | 16,957,118 | -0.12(-0.66%) |
Jan 11, 2016 | 18.53 | 18.53 | 17.87 | 18.07 | 11,901,345 | -0.04(-0.24%) |
Jan 08, 2016 | 18.43 | 18.46 | 18.07 | 18.12 | 22,180,544 | -0.33(-1.77%) |
Jan 07, 2016 | 18.22 | 18.69 | 18.18 | 18.44 | 24,181,268 | -0.55(-2.87%) |
Jan 06, 2016 | 18.76 | 19.06 | 18.76 | 18.99 | 16,039,969 | -0.39(-2.04%) |
Jan 05, 2016 | 19.38 | 19.42 | 19.04 | 19.38 | 11,543,008 | -0.08(-0.42%) |
Jan 04, 2016 | 19.30 | 19.53 | 19.12 | 19.47 | 12,093,964 | -0.13(-0.64%) |
Dec 31, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 9,274,737 | -0.03(-0.16%) |
Dec 30, 2015 | 19.77 | 19.92 | 19.59 | 19.62 | 8,830,072 | -0.35(-1.76%) |
Dec 29, 2015 | 20.04 | 20.18 | 19.90 | 19.97 | 11,271,681 | +0.10(+0.50%) |
Dec 28, 2015 | 19.85 | 19.94 | 19.74 | 19.87 | 9,856,502 | -0.26(-1.28%) |
Dec 24, 2015 | 20.38 | 20.13 | 20.13 | 20.13 | 5,394,627 | -0.14(-0.71%) |
Dec 23, 2015 | 20.06 | 20.27 | 19.97 | 20.27 | 16,190,829 | +0.98(+5.07%) |
Dec 22, 2015 | 19.02 | 19.34 | 18.95 | 19.30 | 11,466,963 | +0.41(+2.19%) |
Dec 21, 2015 | 19.12 | 19.23 | 18.75 | 18.88 | 13,684,678 | -0.01(-0.07%) |
Dec 18, 2015 | 19.08 | 19.20 | 18.90 | 18.90 | 11,698,919 | -0.13(-0.66%) |
Dec 17, 2015 | 19.28 | 19.32 | 19.02 | 19.02 | 11,506,734 | -0.33(-1.68%) |
Dec 16, 2015 | 19.45 | 19.55 | 19.15 | 19.35 | 15,405,210 | +0.08(+0.39%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.12 | 19.27 | 21,473,234 | +0.33(+1.75%) |
Dec 14, 2015 | 19.08 | 19.20 | 18.74 | 18.94 | 27,041,444 | -0.36(-1.85%) |
Dec 11, 2015 | 19.52 | 19.59 | 19.27 | 19.30 | 13,313,896 | -0.63(-3.18%) |
Dec 10, 2015 | 19.87 | 20.17 | 19.85 | 19.93 | 12,589,160 | -0.01(-0.03%) |
Dec 09, 2015 | 19.91 | 20.31 | 19.77 | 19.94 | 16,384,576 | +0.34(+1.73%) |
Dec 08, 2015 | 19.39 | 19.87 | 19.21 | 19.60 | 14,218,743 | +0.01(+0.03%) |
Dec 07, 2015 | 19.90 | 19.95 | 19.49 | 19.59 | 19,039,622 | -0.88(-4.32%) |
Dec 04, 2015 | 20.64 | 20.64 | 20.22 | 20.48 | 14,563,862 | -0.37(-1.77%) |
Dec 03, 2015 | 21.32 | 21.33 | 20.78 | 20.85 | 10,233,765 | -0.35(-1.66%) |
Dec 02, 2015 | 21.48 | 21.72 | 21.11 | 21.20 | 12,206,620 | -0.60(-2.73%) |
Dec 01, 2015 | 21.79 | 21.90 | 21.67 | 21.79 | 8,972,436 | +0.11(+0.49%) |
Nov 30, 2015 | 21.89 | 21.95 | 21.66 | 21.68 | 8,948,583 | -0.14(-0.66%) |
Nov 27, 2015 | 21.82 | 21.90 | 21.77 | 21.83 | 4,546,807 | -0.10(-0.46%) |
Nov 25, 2015 | 21.84 | 21.93 | 21.93 | 21.93 | 8,329,042 | +0.00(+0.00%) |
Nov 24, 2015 | 21.60 | 21.99 | 21.60 | 21.93 | 10,329,871 | +0.36(+1.66%) |
Nov 23, 2015 | 21.55 | 21.72 | 21.48 | 21.57 | 8,227,481 | -0.01(-0.03%) |
Nov 20, 2015 | 21.94 | 22.04 | 21.57 | 21.58 | 8,410,388 | -0.51(-2.33%) |
Nov 19, 2015 | 22.01 | 22.17 | 21.93 | 22.09 | 9,284,915 | +0.09(+0.43%) |
Nov 18, 2015 | 21.81 | 22.02 | 21.67 | 22.00 | 11,843,323 | +0.58(+2.69%) |
Nov 17, 2015 | 21.65 | 21.70 | 21.36 | 21.42 | 7,697,261 | -0.19(-0.87%) |
Nov 16, 2015 | 20.93 | 21.62 | 20.93 | 21.61 | 9,301,986 | +0.69(+3.30%) |
Nov 13, 2015 | 20.83 | 21.06 | 20.61 | 20.92 | 7,676,244 | -0.08(-0.36%) |
Nov 12, 2015 | 21.22 | 21.34 | 20.90 | 21.00 | 9,756,676 | -0.56(-2.59%) |
Nov 11, 2015 | 21.79 | 21.84 | 21.53 | 21.55 | 7,397,311 | -0.24(-1.09%) |
Nov 10, 2015 | 21.70 | 21.94 | 21.64 | 21.79 | 7,525,838 | -0.07(-0.32%) |
Nov 09, 2015 | 22.02 | 22.18 | 21.74 | 21.86 | 9,139,125 | -0.16(-0.71%) |
Nov 06, 2015 | 21.95 | 22.17 | 21.80 | 22.02 | 9,337,831 | -0.26(-1.18%) |
Nov 05, 2015 | 22.50 | 22.68 | 22.26 | 22.28 | 10,237,856 | -0.51(-2.23%) |
Nov 04, 2015 | 23.18 | 23.21 | 22.63 | 22.79 | 14,186,785 | -0.55(-2.34%) |
Nov 03, 2015 | 22.79 | 23.52 | 22.76 | 23.33 | 15,870,304 | +0.60(+2.62%) |