Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.42 | 17.81 | 17.41 | 17.77 | 3,999,231 | +0.49(+2.84%) |
Jan 28, 2016 | 17.99 | 18.10 | 17.24 | 17.28 | 2,603,250 | -0.52(-2.92%) |
Jan 27, 2016 | 17.77 | 18.25 | 17.62 | 17.80 | 1,981,940 | -0.24(-1.33%) |
Jan 26, 2016 | 17.75 | 18.12 | 17.53 | 18.04 | 2,985,573 | +0.44(+2.50%) |
Jan 25, 2016 | 17.92 | 18.02 | 17.57 | 17.60 | 1,539,270 | -0.39(-2.17%) |
Jan 22, 2016 | 17.77 | 18.23 | 17.52 | 17.99 | 2,289,692 | +0.54(+3.09%) |
Jan 21, 2016 | 17.50 | 17.89 | 17.30 | 17.45 | 2,941,459 | +0.11(+0.63%) |
Jan 20, 2016 | 17.28 | 17.57 | 16.63 | 17.34 | 3,793,460 | -0.25(-1.42%) |
Jan 19, 2016 | 18.25 | 18.38 | 17.46 | 17.59 | 2,740,184 | -0.43(-2.39%) |
Jan 15, 2016 | 17.77 | 18.02 | 18.02 | 18.02 | 2,840,000 | -0.31(-1.69%) |
Jan 14, 2016 | 18.38 | 18.56 | 18.01 | 18.33 | 2,383,382 | -0.01(-0.05%) |
Jan 13, 2016 | 18.57 | 18.95 | 18.16 | 18.34 | 2,649,844 | -0.23(-1.24%) |
Jan 12, 2016 | 18.73 | 19.36 | 18.14 | 18.57 | 3,660,206 | +0.41(+2.26%) |
Jan 11, 2016 | 18.33 | 18.64 | 17.97 | 18.16 | 2,033,317 | -0.01(-0.06%) |
Jan 08, 2016 | 18.80 | 18.82 | 18.10 | 18.17 | 3,222,092 | -0.45(-2.42%) |
Jan 07, 2016 | 19.13 | 19.18 | 18.43 | 18.62 | 4,180,434 | -0.90(-4.61%) |
Jan 06, 2016 | 19.74 | 19.89 | 19.27 | 19.52 | 3,456,328 | -0.53(-2.64%) |
Jan 05, 2016 | 20.24 | 20.37 | 19.91 | 20.05 | 3,200,746 | -0.19(-0.94%) |
Jan 04, 2016 | 20.19 | 20.36 | 19.75 | 20.24 | 3,919,310 | -0.45(-2.17%) |
Dec 31, 2015 | 20.86 | 20.69 | 20.69 | 20.69 | 1,532,300 | -0.23(-1.10%) |
Dec 30, 2015 | 21.15 | 21.34 | 20.88 | 20.92 | 1,510,374 | -0.29(-1.37%) |
Dec 29, 2015 | 20.99 | 21.38 | 20.95 | 21.21 | 2,284,894 | +0.30(+1.43%) |
Dec 28, 2015 | 20.67 | 20.93 | 20.52 | 20.91 | 1,970,670 | +0.21(+1.01%) |
Dec 24, 2015 | 20.62 | 20.70 | 20.70 | 20.70 | 1,174,200 | +0.03(+0.15%) |
Dec 23, 2015 | 20.47 | 20.75 | 20.44 | 20.67 | 1,939,958 | +0.27(+1.32%) |
Dec 22, 2015 | 20.32 | 20.41 | 20.08 | 20.40 | 2,108,593 | +0.08(+0.39%) |
Dec 21, 2015 | 19.96 | 20.33 | 19.85 | 20.32 | 5,493,408 | +0.52(+2.63%) |
Dec 18, 2015 | 19.66 | 19.85 | 19.50 | 19.80 | 6,168,453 | +0.06(+0.30%) |
Dec 17, 2015 | 19.46 | 19.89 | 19.45 | 19.74 | 4,651,322 | +0.44(+2.28%) |
Dec 16, 2015 | 19.49 | 19.49 | 18.98 | 19.30 | 4,179,252 | -0.05(-0.26%) |
Dec 15, 2015 | 19.42 | 19.53 | 19.20 | 19.35 | 3,281,514 | +0.07(+0.36%) |
Dec 14, 2015 | 19.78 | 19.87 | 19.20 | 19.28 | 6,779,147 | -0.53(-2.68%) |
Dec 11, 2015 | 19.93 | 20.68 | 19.39 | 19.81 | 9,055,589 | -0.23(-1.15%) |
Dec 10, 2015 | 20.31 | 21.02 | 19.76 | 20.04 | 25,473,396 | -4.07(-16.88%) |
Dec 09, 2015 | 24.28 | 24.37 | 23.64 | 24.11 | 4,146,821 | -0.24(-0.99%) |
Dec 08, 2015 | 24.31 | 24.54 | 24.06 | 24.35 | 3,183,825 | -0.31(-1.26%) |
Dec 07, 2015 | 24.98 | 25.06 | 24.54 | 24.66 | 2,254,031 | -0.39(-1.56%) |
Dec 04, 2015 | 24.55 | 25.22 | 24.47 | 25.05 | 2,781,262 | +0.58(+2.37%) |
Dec 03, 2015 | 24.90 | 25.00 | 24.33 | 24.47 | 1,852,178 | -0.29(-1.17%) |
Dec 02, 2015 | 25.04 | 25.18 | 24.66 | 24.76 | 1,725,003 | -0.33(-1.32%) |
Dec 01, 2015 | 25.09 | 25.31 | 24.74 | 25.09 | 1,503,137 | +0.05(+0.20%) |
Nov 30, 2015 | 25.38 | 25.46 | 24.92 | 25.04 | 1,265,046 | -0.26(-1.03%) |
Nov 27, 2015 | 25.25 | 25.38 | 25.11 | 25.30 | 527,721 | +0.11(+0.44%) |
Nov 25, 2015 | 25.22 | 25.19 | 25.19 | 25.19 | 1,096,100 | -0.02(-0.08%) |
Nov 24, 2015 | 24.76 | 25.30 | 24.68 | 25.21 | 1,729,909 | +0.32(+1.29%) |
Nov 23, 2015 | 24.65 | 25.18 | 24.55 | 24.89 | 1,804,939 | +0.28(+1.14%) |
Nov 20, 2015 | 24.14 | 24.64 | 24.02 | 24.61 | 2,074,537 | +0.63(+2.63%) |
Nov 19, 2015 | 24.30 | 24.38 | 23.89 | 23.98 | 1,626,464 | -0.31(-1.28%) |
Nov 18, 2015 | 24.14 | 24.31 | 23.81 | 24.29 | 2,062,995 | +0.16(+0.66%) |
Nov 17, 2015 | 24.20 | 24.46 | 23.98 | 24.13 | 1,826,880 | -0.05(-0.21%) |
Nov 16, 2015 | 23.70 | 24.24 | 23.55 | 24.18 | 2,450,801 | +0.31(+1.30%) |
Nov 13, 2015 | 23.55 | 23.97 | 23.33 | 23.87 | 2,210,409 | +0.15(+0.63%) |
Nov 12, 2015 | 23.54 | 23.95 | 23.34 | 23.72 | 2,110,661 | -0.03(-0.13%) |
Nov 11, 2015 | 23.90 | 24.06 | 23.66 | 23.75 | 1,948,519 | +0.01(+0.04%) |
Nov 10, 2015 | 24.24 | 24.43 | 23.66 | 23.74 | 2,456,394 | -0.69(-2.82%) |
Nov 09, 2015 | 24.84 | 24.90 | 24.16 | 24.43 | 2,040,698 | -0.47(-1.89%) |
Nov 06, 2015 | 24.42 | 24.96 | 24.21 | 24.90 | 1,950,197 | +0.41(+1.67%) |
Nov 05, 2015 | 24.50 | 24.69 | 24.06 | 24.49 | 2,068,456 | -0.07(-0.29%) |
Nov 04, 2015 | 24.59 | 24.76 | 24.32 | 24.56 | 2,475,618 | +0.01(+0.04%) |
Nov 03, 2015 | 24.47 | 24.87 | 24.40 | 24.55 | 2,163,223 | +0.12(+0.49%) |