Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.45 | 20.23 | 19.32 | 20.17 | 1,612,417 | +0.79(+4.08%) |
Jan 28, 2016 | 20.39 | 20.73 | 19.17 | 19.38 | 1,988,211 | -0.49(-2.47%) |
Jan 27, 2016 | 20.10 | 20.72 | 19.64 | 19.87 | 2,496,963 | -0.29(-1.44%) |
Jan 26, 2016 | 19.56 | 20.31 | 19.21 | 20.16 | 1,924,869 | +0.77(+3.97%) |
Jan 25, 2016 | 19.67 | 20.37 | 19.37 | 19.39 | 1,874,534 | -0.57(-2.86%) |
Jan 22, 2016 | 20.16 | 20.75 | 19.52 | 19.96 | 3,036,549 | +0.93(+4.89%) |
Jan 21, 2016 | 18.04 | 19.70 | 18.04 | 19.03 | 2,690,858 | +0.92(+5.08%) |
Jan 20, 2016 | 17.79 | 18.45 | 16.81 | 18.11 | 3,650,709 | -0.63(-3.36%) |
Jan 19, 2016 | 19.80 | 20.20 | 18.59 | 18.74 | 3,583,758 | -0.05(-0.27%) |
Jan 15, 2016 | 18.97 | 18.79 | 18.79 | 18.79 | 3,185,200 | -1.49(-7.35%) |
Jan 14, 2016 | 20.47 | 20.59 | 18.84 | 20.28 | 3,295,461 | -0.35(-1.70%) |
Jan 13, 2016 | 22.12 | 22.58 | 20.32 | 20.63 | 2,745,981 | -1.09(-5.02%) |
Jan 12, 2016 | 22.65 | 23.10 | 21.06 | 21.72 | 3,295,658 | -0.64(-2.86%) |
Jan 11, 2016 | 23.73 | 23.80 | 21.86 | 22.36 | 2,701,754 | -1.14(-4.85%) |
Jan 08, 2016 | 24.44 | 24.49 | 23.41 | 23.50 | 1,885,879 | +0.51(+2.22%) |
Jan 07, 2016 | 25.92 | 26.07 | 22.81 | 22.99 | 4,679,159 | -4.29(-15.73%) |
Jan 06, 2016 | 26.77 | 27.56 | 26.63 | 27.28 | 2,245,978 | -0.22(-0.80%) |
Jan 05, 2016 | 28.46 | 28.80 | 27.24 | 27.50 | 2,006,489 | -0.48(-1.72%) |
Jan 04, 2016 | 27.79 | 28.11 | 27.31 | 27.98 | 2,738,880 | -0.98(-3.38%) |
Dec 31, 2015 | 28.50 | 28.96 | 28.96 | 28.96 | 1,303,300 | +0.32(+1.12%) |
Dec 30, 2015 | 28.55 | 29.13 | 28.23 | 28.64 | 1,617,890 | -0.30(-1.04%) |
Dec 29, 2015 | 29.40 | 29.62 | 28.06 | 28.94 | 1,756,215 | -0.33(-1.13%) |
Dec 28, 2015 | 29.10 | 29.59 | 28.58 | 29.27 | 1,457,937 | -0.06(-0.20%) |
Dec 24, 2015 | 28.97 | 29.33 | 29.33 | 29.33 | 1,282,900 | +0.40(+1.38%) |
Dec 23, 2015 | 28.07 | 29.13 | 28.01 | 28.93 | 1,992,717 | +1.01(+3.62%) |
Dec 22, 2015 | 28.28 | 28.28 | 27.26 | 27.92 | 2,324,418 | -0.58(-2.04%) |
Dec 21, 2015 | 27.60 | 28.65 | 27.11 | 28.50 | 2,711,726 | +1.43(+5.28%) |
Dec 18, 2015 | 26.27 | 27.60 | 26.06 | 27.07 | 3,256,035 | +0.51(+1.92%) |
Dec 17, 2015 | 27.87 | 27.88 | 26.29 | 26.56 | 2,824,374 | -0.72(-2.64%) |
Dec 16, 2015 | 27.00 | 29.50 | 26.29 | 27.28 | 7,435,288 | +1.88(+7.40%) |
Dec 15, 2015 | 25.00 | 25.97 | 24.66 | 25.40 | 3,062,815 | +0.76(+3.08%) |
Dec 14, 2015 | 23.85 | 24.88 | 23.31 | 24.64 | 2,469,268 | +1.18(+5.03%) |
Dec 11, 2015 | 23.56 | 24.11 | 23.30 | 23.46 | 1,362,749 | -0.73(-3.02%) |
Dec 10, 2015 | 23.08 | 24.32 | 22.54 | 24.19 | 2,020,296 | +0.57(+2.41%) |
Dec 09, 2015 | 24.08 | 24.83 | 23.51 | 23.62 | 1,832,787 | -0.48(-1.99%) |
Dec 08, 2015 | 23.53 | 24.18 | 22.91 | 24.10 | 1,413,731 | -0.06(-0.25%) |
Dec 07, 2015 | 24.46 | 24.78 | 23.94 | 24.16 | 1,670,014 | -0.44(-1.79%) |
Dec 04, 2015 | 24.28 | 24.67 | 23.29 | 24.60 | 2,637,439 | +0.45(+1.86%) |
Dec 03, 2015 | 23.99 | 24.98 | 23.81 | 24.15 | 2,326,487 | +0.27(+1.13%) |
Dec 02, 2015 | 23.39 | 24.04 | 23.30 | 23.88 | 3,132,174 | +0.42(+1.79%) |
Dec 01, 2015 | 23.25 | 23.66 | 23.03 | 23.46 | 2,114,740 | +0.43(+1.87%) |
Nov 30, 2015 | 22.55 | 23.24 | 22.51 | 23.03 | 1,652,772 | +0.53(+2.36%) |
Nov 27, 2015 | 22.10 | 22.54 | 21.88 | 22.50 | 871,219 | +0.19(+0.85%) |
Nov 25, 2015 | 21.90 | 22.31 | 22.31 | 22.31 | 2,000,200 | +0.46(+2.11%) |
Nov 24, 2015 | 21.02 | 21.95 | 20.85 | 21.85 | 1,704,434 | +0.72(+3.41%) |
Nov 23, 2015 | 20.67 | 21.39 | 20.55 | 21.13 | 1,500,795 | +0.23(+1.10%) |
Nov 20, 2015 | 20.86 | 21.04 | 20.50 | 20.90 | 2,013,420 | +0.33(+1.60%) |
Nov 19, 2015 | 20.98 | 21.15 | 20.40 | 20.57 | 2,004,822 | -0.61(-2.88%) |
Nov 18, 2015 | 20.22 | 21.28 | 20.22 | 21.18 | 2,553,960 | +0.97(+4.80%) |
Nov 17, 2015 | 22.04 | 22.04 | 20.09 | 20.21 | 3,384,070 | -1.33(-6.17%) |
Nov 16, 2015 | 21.15 | 21.63 | 20.53 | 21.54 | 2,777,524 | +0.23(+1.08%) |
Nov 13, 2015 | 21.60 | 22.24 | 21.21 | 21.31 | 2,207,814 | -0.57(-2.61%) |
Nov 12, 2015 | 22.07 | 23.12 | 21.70 | 21.88 | 2,721,570 | -0.95(-4.16%) |
Nov 11, 2015 | 22.47 | 23.29 | 21.73 | 22.83 | 3,336,608 | +0.58(+2.61%) |
Nov 10, 2015 | 24.80 | 24.88 | 20.81 | 22.25 | 12,042,852 | -0.78(-3.39%) |
Nov 09, 2015 | 23.64 | 23.96 | 22.83 | 23.03 | 2,438,721 | -0.54(-2.29%) |
Nov 06, 2015 | 22.84 | 23.65 | 22.63 | 23.57 | 1,539,857 | +0.72(+3.15%) |
Nov 05, 2015 | 23.15 | 23.41 | 22.51 | 22.85 | 1,384,529 | -0.40(-1.72%) |
Nov 04, 2015 | 23.73 | 24.00 | 22.55 | 23.25 | 2,013,912 | +0.02(+0.09%) |
Nov 03, 2015 | 22.72 | 23.70 | 22.58 | 23.23 | 1,962,156 | +0.58(+2.56%) |