Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.68 | 20.06 | 19.54 | 20.05 | 14,231,930 | +0.30(+1.50%) |
Jan 28, 2016 | 19.87 | 19.89 | 19.39 | 19.76 | 18,218,742 | +0.75(+3.94%) |
Jan 27, 2016 | 18.79 | 19.38 | 18.68 | 19.01 | 15,657,060 | -0.04(-0.20%) |
Jan 26, 2016 | 18.78 | 19.14 | 18.66 | 19.04 | 15,522,598 | +0.79(+4.31%) |
Jan 25, 2016 | 18.44 | 18.69 | 18.24 | 18.26 | 12,942,717 | -0.55(-2.90%) |
Jan 22, 2016 | 18.96 | 19.13 | 18.62 | 18.80 | 24,076,888 | +0.55(+3.02%) |
Jan 21, 2016 | 17.66 | 18.35 | 17.54 | 18.25 | 16,006,007 | +0.62(+3.51%) |
Jan 20, 2016 | 17.67 | 17.85 | 17.07 | 17.63 | 24,335,102 | -0.29(-1.59%) |
Jan 19, 2016 | 18.33 | 18.40 | 17.67 | 17.92 | 15,087,329 | -0.15(-0.82%) |
Jan 15, 2016 | 18.14 | 18.06 | 18.06 | 18.06 | 18,903,308 | -1.03(-5.42%) |
Jan 14, 2016 | 18.48 | 19.20 | 18.24 | 19.10 | 23,772,988 | +1.28(+7.16%) |
Jan 13, 2016 | 18.14 | 18.49 | 17.69 | 17.82 | 27,295,748 | +0.07(+0.42%) |
Jan 12, 2016 | 18.05 | 18.08 | 17.35 | 17.75 | 17,155,296 | -0.12(-0.66%) |
Jan 11, 2016 | 18.31 | 18.32 | 17.67 | 17.87 | 12,040,435 | -0.04(-0.24%) |
Jan 08, 2016 | 18.22 | 18.24 | 17.87 | 17.91 | 22,439,766 | -0.32(-1.77%) |
Jan 07, 2016 | 18.01 | 18.47 | 17.97 | 18.23 | 24,463,874 | -0.54(-2.87%) |
Jan 06, 2016 | 18.54 | 18.84 | 18.54 | 18.77 | 16,227,428 | -0.39(-2.04%) |
Jan 05, 2016 | 19.15 | 19.20 | 18.82 | 19.16 | 11,677,910 | -0.08(-0.42%) |
Jan 04, 2016 | 19.08 | 19.31 | 18.90 | 19.24 | 12,235,305 | -0.12(-0.64%) |
Dec 31, 2015 | 19.36 | 19.37 | 19.37 | 19.37 | 9,383,131 | -0.03(-0.16%) |
Dec 30, 2015 | 19.55 | 19.69 | 19.37 | 19.40 | 8,933,269 | -0.35(-1.76%) |
Dec 29, 2015 | 19.81 | 19.95 | 19.67 | 19.74 | 11,403,412 | +0.10(+0.50%) |
Dec 28, 2015 | 19.62 | 19.71 | 19.51 | 19.64 | 9,971,694 | -0.25(-1.28%) |
Dec 24, 2015 | 20.14 | 19.90 | 19.90 | 19.90 | 5,457,673 | -0.14(-0.71%) |
Dec 23, 2015 | 19.82 | 20.04 | 19.74 | 20.04 | 16,380,050 | +0.97(+5.07%) |
Dec 22, 2015 | 18.80 | 19.12 | 18.73 | 19.07 | 11,600,977 | +0.41(+2.19%) |
Dec 21, 2015 | 18.90 | 19.00 | 18.54 | 18.67 | 13,844,610 | -0.01(-0.07%) |
Dec 18, 2015 | 18.86 | 18.98 | 18.68 | 18.68 | 11,835,644 | -0.12(-0.66%) |
Dec 17, 2015 | 19.06 | 19.10 | 18.80 | 18.80 | 11,641,213 | -0.32(-1.68%) |
Dec 16, 2015 | 19.23 | 19.33 | 18.93 | 19.12 | 15,585,249 | +0.07(+0.39%) |
Dec 15, 2015 | 18.94 | 19.12 | 18.89 | 19.05 | 21,724,192 | +0.33(+1.75%) |
Dec 14, 2015 | 18.86 | 18.98 | 18.52 | 18.72 | 27,357,476 | -0.35(-1.85%) |
Dec 11, 2015 | 19.30 | 19.36 | 19.05 | 19.07 | 13,469,495 | -0.63(-3.18%) |
Dec 10, 2015 | 19.64 | 19.94 | 19.62 | 19.70 | 12,736,289 | -0.01(-0.03%) |
Dec 09, 2015 | 19.68 | 20.08 | 19.54 | 19.71 | 16,576,062 | +0.33(+1.73%) |
Dec 08, 2015 | 19.17 | 19.64 | 18.99 | 19.37 | 14,384,916 | +0.01(+0.03%) |
Dec 07, 2015 | 19.67 | 19.72 | 19.26 | 19.37 | 19,262,136 | -0.87(-4.32%) |
Dec 04, 2015 | 20.40 | 20.40 | 19.99 | 20.24 | 14,734,069 | -0.37(-1.77%) |
Dec 03, 2015 | 21.08 | 21.09 | 20.54 | 20.60 | 10,353,366 | -0.35(-1.66%) |
Dec 02, 2015 | 21.24 | 21.47 | 20.87 | 20.95 | 12,349,278 | -0.59(-2.73%) |
Dec 01, 2015 | 21.54 | 21.65 | 21.42 | 21.54 | 9,077,296 | +0.11(+0.49%) |
Nov 30, 2015 | 21.63 | 21.70 | 21.41 | 21.43 | 9,053,165 | -0.14(-0.66%) |
Nov 27, 2015 | 21.57 | 21.65 | 21.52 | 21.58 | 4,599,945 | -0.10(-0.46%) |
Nov 25, 2015 | 21.58 | 21.68 | 21.68 | 21.68 | 8,426,383 | +0.00(+0.00%) |
Nov 24, 2015 | 21.35 | 21.73 | 21.35 | 21.68 | 10,450,596 | +0.35(+1.66%) |
Nov 23, 2015 | 21.30 | 21.47 | 21.24 | 21.32 | 8,323,635 | -0.01(-0.03%) |
Nov 20, 2015 | 21.69 | 21.79 | 21.32 | 21.33 | 8,508,679 | -0.51(-2.33%) |
Nov 19, 2015 | 21.76 | 21.92 | 21.68 | 21.84 | 9,393,428 | +0.09(+0.43%) |
Nov 18, 2015 | 21.56 | 21.76 | 21.42 | 21.74 | 11,981,735 | +0.57(+2.69%) |
Nov 17, 2015 | 21.40 | 21.45 | 21.11 | 21.17 | 7,787,218 | -0.19(-0.87%) |
Nov 16, 2015 | 20.68 | 21.37 | 20.68 | 21.36 | 9,410,698 | +0.68(+3.30%) |
Nov 13, 2015 | 20.59 | 20.81 | 20.38 | 20.68 | 7,765,956 | -0.07(-0.36%) |
Nov 12, 2015 | 20.98 | 21.09 | 20.66 | 20.75 | 9,870,702 | -0.55(-2.59%) |
Nov 11, 2015 | 21.54 | 21.59 | 21.28 | 21.30 | 7,483,763 | -0.24(-1.09%) |
Nov 10, 2015 | 21.45 | 21.69 | 21.39 | 21.54 | 7,613,792 | -0.07(-0.32%) |
Nov 09, 2015 | 21.77 | 21.92 | 21.49 | 21.61 | 9,245,933 | -0.15(-0.71%) |
Nov 06, 2015 | 21.69 | 21.91 | 21.54 | 21.76 | 9,446,962 | -0.26(-1.18%) |
Nov 05, 2015 | 22.24 | 22.42 | 22.01 | 22.02 | 10,357,505 | -0.50(-2.23%) |
Nov 04, 2015 | 22.92 | 22.95 | 22.36 | 22.52 | 14,352,585 | -0.54(-2.34%) |
Nov 03, 2015 | 22.52 | 23.25 | 22.50 | 23.06 | 16,055,780 | +0.59(+2.62%) |