Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.28 | 17.33 | 16.73 | 17.24 | 7,174,414 | +0.15(+0.90%) |
Jan 28, 2016 | 17.04 | 17.22 | 16.64 | 17.09 | 9,507,285 | +0.81(+4.95%) |
Jan 27, 2016 | 15.98 | 16.58 | 15.88 | 16.28 | 8,401,947 | +0.15(+0.91%) |
Jan 26, 2016 | 15.63 | 16.26 | 15.59 | 16.13 | 8,988,509 | +0.78(+5.05%) |
Jan 25, 2016 | 15.93 | 16.12 | 15.31 | 15.36 | 6,692,159 | -0.83(-5.15%) |
Jan 22, 2016 | 16.01 | 16.33 | 15.92 | 16.19 | 9,244,282 | +0.94(+6.14%) |
Jan 21, 2016 | 14.42 | 15.48 | 14.36 | 15.26 | 11,431,306 | +0.90(+6.27%) |
Jan 20, 2016 | 14.27 | 14.60 | 13.70 | 14.36 | 15,505,203 | -0.27(-1.85%) |
Jan 19, 2016 | 15.36 | 15.56 | 14.40 | 14.63 | 12,981,617 | -1.11(-7.03%) |
Jan 15, 2016 | 15.61 | 15.73 | 15.73 | 15.73 | 8,342,239 | -0.78(-4.70%) |
Jan 14, 2016 | 16.07 | 16.57 | 15.82 | 16.51 | 6,447,617 | +0.54(+3.39%) |
Jan 13, 2016 | 16.85 | 16.85 | 15.91 | 15.97 | 7,530,469 | -0.67(-4.00%) |
Jan 12, 2016 | 16.61 | 16.65 | 16.07 | 16.63 | 6,407,433 | +0.23(+1.38%) |
Jan 11, 2016 | 17.25 | 17.29 | 16.35 | 16.40 | 8,509,703 | -0.79(-4.60%) |
Jan 08, 2016 | 17.58 | 17.62 | 17.14 | 17.20 | 5,918,107 | -0.10(-0.59%) |
Jan 07, 2016 | 17.37 | 17.52 | 17.14 | 17.30 | 8,942,199 | -0.42(-2.40%) |
Jan 06, 2016 | 18.13 | 18.13 | 17.66 | 17.72 | 5,892,372 | -0.81(-4.38%) |
Jan 05, 2016 | 18.54 | 18.59 | 18.12 | 18.54 | 5,358,524 | +0.01(+0.08%) |
Jan 04, 2016 | 18.64 | 18.92 | 18.29 | 18.52 | 5,984,797 | -0.37(-1.94%) |
Dec 31, 2015 | 18.66 | 18.89 | 18.89 | 18.89 | 3,513,772 | +0.04(+0.19%) |
Dec 30, 2015 | 19.06 | 19.27 | 18.77 | 18.85 | 4,809,109 | -0.46(-2.39%) |
Dec 29, 2015 | 19.50 | 19.66 | 19.24 | 19.31 | 3,840,875 | +0.06(+0.30%) |
Dec 28, 2015 | 19.25 | 19.34 | 19.04 | 19.25 | 2,876,440 | -0.23(-1.20%) |
Dec 24, 2015 | 19.64 | 19.49 | 19.49 | 19.49 | 1,555,119 | -0.15(-0.78%) |
Dec 23, 2015 | 19.12 | 19.65 | 19.11 | 19.64 | 5,807,306 | +0.79(+4.19%) |
Dec 22, 2015 | 18.81 | 18.89 | 18.54 | 18.85 | 4,426,669 | +0.07(+0.39%) |
Dec 21, 2015 | 19.00 | 19.26 | 18.68 | 18.78 | 5,639,807 | -0.14(-0.74%) |
Dec 18, 2015 | 18.45 | 19.03 | 18.41 | 18.92 | 6,381,728 | +0.32(+1.73%) |
Dec 17, 2015 | 18.57 | 18.68 | 18.33 | 18.59 | 7,113,084 | -0.13(-0.70%) |
Dec 16, 2015 | 18.64 | 18.83 | 18.47 | 18.73 | 4,802,238 | -0.01(-0.04%) |
Dec 15, 2015 | 18.61 | 18.86 | 18.56 | 18.73 | 4,618,524 | +0.34(+1.83%) |
Dec 14, 2015 | 18.63 | 18.67 | 18.28 | 18.40 | 7,064,268 | -0.36(-1.91%) |
Dec 11, 2015 | 18.91 | 18.92 | 18.54 | 18.75 | 5,229,121 | -0.40(-2.10%) |
Dec 10, 2015 | 18.90 | 19.54 | 18.81 | 19.16 | 4,262,295 | +0.08(+0.42%) |
Dec 09, 2015 | 18.99 | 19.61 | 18.80 | 19.08 | 7,920,056 | +0.23(+1.24%) |
Dec 08, 2015 | 18.48 | 19.11 | 18.31 | 18.84 | 7,677,955 | -0.01(-0.08%) |
Dec 07, 2015 | 19.27 | 19.27 | 18.67 | 18.86 | 6,221,420 | -0.87(-4.42%) |
Dec 04, 2015 | 19.85 | 19.92 | 19.47 | 19.73 | 6,339,413 | -0.43(-2.14%) |
Dec 03, 2015 | 20.32 | 20.39 | 20.01 | 20.16 | 4,853,581 | +0.01(+0.04%) |
Dec 02, 2015 | 20.53 | 20.58 | 20.06 | 20.15 | 4,607,408 | -0.53(-2.58%) |
Dec 01, 2015 | 20.26 | 20.70 | 20.21 | 20.69 | 5,140,914 | +0.48(+2.39%) |
Nov 30, 2015 | 19.89 | 20.23 | 19.88 | 20.20 | 4,927,896 | +0.32(+1.61%) |
Nov 27, 2015 | 19.81 | 19.94 | 19.76 | 19.88 | 1,801,957 | -0.13(-0.65%) |
Nov 25, 2015 | 20.12 | 20.02 | 20.02 | 20.02 | 3,576,818 | -0.17(-0.86%) |
Nov 24, 2015 | 20.13 | 20.37 | 20.05 | 20.19 | 3,655,388 | +0.28(+1.39%) |
Nov 23, 2015 | 19.94 | 20.18 | 19.80 | 19.91 | 4,263,290 | -0.01(-0.07%) |
Nov 20, 2015 | 20.33 | 20.35 | 19.91 | 19.93 | 4,214,511 | -0.34(-1.68%) |
Nov 19, 2015 | 20.35 | 20.60 | 20.20 | 20.27 | 5,121,984 | -0.16(-0.78%) |
Nov 18, 2015 | 20.59 | 20.73 | 19.88 | 20.43 | 11,198,656 | -0.61(-2.90%) |
Nov 17, 2015 | 20.83 | 21.17 | 20.70 | 21.04 | 4,435,975 | +0.17(+0.84%) |
Nov 16, 2015 | 20.16 | 20.89 | 20.08 | 20.86 | 4,986,985 | +0.71(+3.53%) |
Nov 13, 2015 | 20.23 | 20.55 | 20.09 | 20.15 | 4,280,611 | -0.25(-1.25%) |
Nov 12, 2015 | 20.54 | 20.92 | 20.36 | 20.41 | 5,607,339 | -0.50(-2.40%) |
Nov 11, 2015 | 21.40 | 21.45 | 20.84 | 20.91 | 4,289,728 | -0.50(-2.34%) |
Nov 10, 2015 | 21.19 | 21.55 | 21.06 | 21.41 | 3,952,960 | +0.10(+0.48%) |
Nov 09, 2015 | 21.57 | 21.78 | 21.20 | 21.31 | 3,231,883 | -0.25(-1.18%) |
Nov 06, 2015 | 21.39 | 21.63 | 21.23 | 21.56 | 3,715,198 | -0.13(-0.60%) |
Nov 05, 2015 | 21.84 | 22.29 | 21.62 | 21.69 | 5,196,630 | -0.28(-1.29%) |
Nov 04, 2015 | 21.89 | 22.09 | 21.69 | 21.98 | 6,846,753 | -0.01(-0.03%) |
Nov 03, 2015 | 21.77 | 22.30 | 21.71 | 21.98 | 5,629,684 | +0.28(+1.31%) |