Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.51 | 16.65 | 16.38 | 16.63 | 2,245,197 | +0.12(+0.73%) |
Jan 28, 2016 | 16.69 | 16.77 | 16.37 | 16.51 | 3,070,167 | -0.61(-3.58%) |
Jan 27, 2016 | 17.16 | 17.42 | 17.02 | 17.12 | 2,752,699 | -0.22(-1.29%) |
Jan 26, 2016 | 17.05 | 17.35 | 16.98 | 17.35 | 2,291,101 | +0.73(+4.42%) |
Jan 25, 2016 | 16.86 | 16.94 | 16.59 | 16.61 | 3,434,049 | -1.11(-6.24%) |
Jan 22, 2016 | 17.80 | 17.93 | 17.61 | 17.72 | 2,734,980 | +0.45(+2.58%) |
Jan 21, 2016 | 16.90 | 17.47 | 16.78 | 17.27 | 8,844,968 | -0.70(-3.88%) |
Jan 20, 2016 | 18.35 | 18.43 | 17.75 | 17.97 | 7,718,114 | -1.01(-5.34%) |
Jan 19, 2016 | 19.23 | 19.27 | 18.81 | 18.98 | 3,537,456 | -0.50(-2.58%) |
Jan 15, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 3,857,605 | -0.98(-4.77%) |
Jan 14, 2016 | 20.29 | 20.61 | 19.97 | 20.46 | 3,731,381 | -0.15(-0.72%) |
Jan 13, 2016 | 21.48 | 21.52 | 20.59 | 20.61 | 3,041,789 | -0.71(-3.31%) |
Jan 12, 2016 | 21.41 | 21.50 | 21.05 | 21.32 | 1,911,745 | +0.23(+1.10%) |
Jan 11, 2016 | 21.15 | 21.17 | 20.82 | 21.08 | 2,663,413 | +0.54(+2.62%) |
Jan 08, 2016 | 21.22 | 21.25 | 20.53 | 20.55 | 2,518,664 | -0.58(-2.73%) |
Jan 07, 2016 | 21.15 | 21.48 | 21.08 | 21.12 | 2,656,192 | -0.39(-1.82%) |
Jan 06, 2016 | 21.49 | 21.64 | 21.41 | 21.51 | 1,498,640 | -0.32(-1.45%) |
Jan 05, 2016 | 21.95 | 21.96 | 21.61 | 21.83 | 1,360,395 | -0.01(-0.04%) |
Jan 04, 2016 | 21.54 | 21.84 | 21.40 | 21.84 | 2,962,280 | -0.61(-2.73%) |
Dec 31, 2015 | 22.63 | 22.45 | 22.45 | 22.45 | 1,163,100 | -0.30(-1.31%) |
Dec 30, 2015 | 22.98 | 22.98 | 22.74 | 22.75 | 1,111,777 | -0.37(-1.61%) |
Dec 29, 2015 | 23.06 | 23.17 | 22.93 | 23.12 | 1,580,616 | +0.38(+1.68%) |
Dec 28, 2015 | 22.79 | 22.81 | 22.65 | 22.74 | 1,266,030 | -0.04(-0.16%) |
Dec 24, 2015 | 22.59 | 22.78 | 22.78 | 22.78 | 474,039 | +0.04(+0.16%) |
Dec 23, 2015 | 22.60 | 22.76 | 22.54 | 22.74 | 1,626,693 | +0.61(+2.77%) |
Dec 22, 2015 | 21.94 | 22.15 | 21.82 | 22.13 | 1,429,880 | +0.14(+0.63%) |
Dec 21, 2015 | 22.07 | 22.18 | 21.84 | 21.99 | 1,392,749 | +0.30(+1.37%) |
Dec 18, 2015 | 21.90 | 21.98 | 21.67 | 21.69 | 1,716,563 | -0.27(-1.23%) |
Dec 17, 2015 | 22.23 | 22.27 | 21.87 | 21.96 | 1,897,093 | -0.21(-0.96%) |
Dec 16, 2015 | 21.88 | 22.24 | 21.73 | 22.17 | 2,459,699 | +0.45(+2.05%) |
Dec 15, 2015 | 21.85 | 21.94 | 21.70 | 21.73 | 2,045,142 | +0.22(+1.04%) |
Dec 14, 2015 | 21.83 | 21.90 | 21.22 | 21.50 | 2,080,186 | -0.05(-0.22%) |
Dec 11, 2015 | 21.92 | 21.94 | 21.50 | 21.55 | 2,808,405 | -1.03(-4.57%) |
Dec 10, 2015 | 22.62 | 22.74 | 22.52 | 22.58 | 1,733,678 | -0.14(-0.61%) |
Dec 09, 2015 | 22.66 | 23.05 | 22.54 | 22.72 | 1,673,556 | +0.02(+0.08%) |
Dec 08, 2015 | 22.82 | 22.90 | 22.62 | 22.70 | 2,241,584 | -0.75(-3.21%) |
Dec 07, 2015 | 23.48 | 23.51 | 23.23 | 23.46 | 1,989,981 | -0.24(-1.02%) |
Dec 04, 2015 | 23.49 | 23.75 | 23.43 | 23.70 | 1,416,154 | +0.13(+0.55%) |
Dec 03, 2015 | 24.03 | 24.04 | 23.54 | 23.57 | 2,528,959 | -0.06(-0.24%) |
Dec 02, 2015 | 23.92 | 24.01 | 23.55 | 23.62 | 1,502,115 | -0.72(-2.94%) |
Dec 01, 2015 | 24.22 | 24.34 | 24.11 | 24.34 | 2,062,301 | +0.46(+1.91%) |
Nov 30, 2015 | 24.01 | 24.04 | 23.85 | 23.88 | 1,635,242 | +0.30(+1.26%) |
Nov 27, 2015 | 23.59 | 23.67 | 23.53 | 23.59 | 445,730 | -0.01(-0.04%) |
Nov 25, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 873,643 | +0.06(+0.24%) |
Nov 24, 2015 | 23.41 | 23.58 | 23.33 | 23.54 | 1,422,753 | -0.12(-0.51%) |
Nov 23, 2015 | 23.90 | 23.96 | 23.60 | 23.66 | 1,686,010 | -0.40(-1.66%) |
Nov 20, 2015 | 24.50 | 24.51 | 24.03 | 24.06 | 1,063,265 | -0.53(-2.15%) |
Nov 19, 2015 | 24.63 | 24.74 | 24.52 | 24.59 | 1,372,748 | +0.29(+1.19%) |
Nov 18, 2015 | 24.08 | 24.34 | 24.03 | 24.30 | 1,597,016 | +0.67(+2.83%) |
Nov 17, 2015 | 23.71 | 23.85 | 23.60 | 23.63 | 1,410,643 | -0.17(-0.70%) |
Nov 16, 2015 | 23.57 | 23.81 | 23.48 | 23.80 | 1,233,835 | +0.08(+0.35%) |
Nov 13, 2015 | 23.83 | 23.89 | 23.58 | 23.72 | 1,609,508 | -0.46(-1.92%) |
Nov 12, 2015 | 24.26 | 24.41 | 24.17 | 24.18 | 1,578,667 | -0.48(-1.96%) |
Nov 11, 2015 | 24.87 | 24.87 | 24.51 | 24.66 | 1,583,990 | -0.21(-0.86%) |
Nov 10, 2015 | 24.89 | 24.95 | 24.69 | 24.88 | 1,710,371 | -0.46(-1.80%) |
Nov 09, 2015 | 25.70 | 25.72 | 25.23 | 25.33 | 1,519,731 | -0.41(-1.59%) |
Nov 06, 2015 | 25.68 | 25.80 | 25.45 | 25.74 | 1,440,229 | +0.16(+0.62%) |
Nov 05, 2015 | 25.75 | 25.84 | 25.43 | 25.58 | 1,062,454 | -0.20(-0.79%) |
Nov 04, 2015 | 25.97 | 26.03 | 25.67 | 25.79 | 1,629,712 | -0.59(-2.22%) |
Nov 03, 2015 | 26.16 | 26.43 | 26.16 | 26.37 | 1,274,931 | -0.16(-0.60%) |