Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.27 | 17.32 | 16.72 | 17.23 | 7,178,834 | +0.15(+0.90%) |
Jan 28, 2016 | 17.03 | 17.21 | 16.63 | 17.08 | 9,513,143 | +0.80(+4.95%) |
Jan 27, 2016 | 15.97 | 16.57 | 15.87 | 16.27 | 8,407,123 | +0.15(+0.91%) |
Jan 26, 2016 | 15.62 | 16.25 | 15.58 | 16.12 | 8,994,047 | +0.78(+5.05%) |
Jan 25, 2016 | 15.92 | 16.11 | 15.30 | 15.35 | 6,696,282 | -0.83(-5.15%) |
Jan 22, 2016 | 16.00 | 16.32 | 15.91 | 16.18 | 9,249,978 | +0.94(+6.14%) |
Jan 21, 2016 | 14.41 | 15.47 | 14.35 | 15.25 | 11,438,349 | +0.90(+6.27%) |
Jan 20, 2016 | 14.26 | 14.60 | 13.69 | 14.35 | 15,514,756 | -0.27(-1.85%) |
Jan 19, 2016 | 15.35 | 15.55 | 14.39 | 14.62 | 12,989,615 | -1.10(-7.03%) |
Jan 15, 2016 | 15.60 | 15.72 | 15.72 | 15.72 | 8,347,379 | -0.78(-4.70%) |
Jan 14, 2016 | 16.06 | 16.56 | 15.81 | 16.50 | 6,451,590 | +0.54(+3.39%) |
Jan 13, 2016 | 16.84 | 16.84 | 15.90 | 15.96 | 7,535,108 | -0.67(-4.01%) |
Jan 12, 2016 | 16.60 | 16.64 | 16.06 | 16.62 | 6,411,381 | +0.23(+1.38%) |
Jan 11, 2016 | 17.24 | 17.28 | 16.34 | 16.39 | 8,514,946 | -0.79(-4.60%) |
Jan 08, 2016 | 17.57 | 17.61 | 17.13 | 17.18 | 5,921,753 | -0.10(-0.59%) |
Jan 07, 2016 | 17.36 | 17.51 | 17.13 | 17.29 | 8,947,709 | -0.42(-2.40%) |
Jan 06, 2016 | 18.12 | 18.12 | 17.65 | 17.71 | 5,896,002 | -0.81(-4.38%) |
Jan 05, 2016 | 18.52 | 18.58 | 18.11 | 18.52 | 5,361,825 | +0.01(+0.08%) |
Jan 04, 2016 | 18.63 | 18.91 | 18.27 | 18.51 | 5,988,484 | -0.37(-1.94%) |
Dec 31, 2015 | 18.65 | 18.87 | 18.87 | 18.87 | 3,515,937 | +0.04(+0.19%) |
Dec 30, 2015 | 19.05 | 19.26 | 18.76 | 18.84 | 4,812,072 | -0.46(-2.39%) |
Dec 29, 2015 | 19.49 | 19.65 | 19.23 | 19.30 | 3,843,241 | +0.06(+0.30%) |
Dec 28, 2015 | 19.23 | 19.33 | 19.03 | 19.24 | 2,878,212 | -0.23(-1.20%) |
Dec 24, 2015 | 19.63 | 19.47 | 19.47 | 19.47 | 1,556,077 | -0.15(-0.78%) |
Dec 23, 2015 | 19.11 | 19.64 | 19.09 | 19.63 | 5,810,884 | +0.79(+4.19%) |
Dec 22, 2015 | 18.79 | 18.87 | 18.52 | 18.84 | 4,429,396 | +0.07(+0.39%) |
Dec 21, 2015 | 18.98 | 19.25 | 18.67 | 18.77 | 5,643,282 | -0.14(-0.74%) |
Dec 18, 2015 | 18.44 | 19.02 | 18.40 | 18.90 | 6,385,660 | +0.32(+1.73%) |
Dec 17, 2015 | 18.56 | 18.67 | 18.32 | 18.58 | 7,117,466 | -0.13(-0.70%) |
Dec 16, 2015 | 18.63 | 18.82 | 18.46 | 18.71 | 4,805,197 | -0.01(-0.04%) |
Dec 15, 2015 | 18.60 | 18.85 | 18.55 | 18.72 | 4,621,369 | +0.34(+1.83%) |
Dec 14, 2015 | 18.62 | 18.66 | 18.27 | 18.38 | 7,068,620 | -0.36(-1.91%) |
Dec 11, 2015 | 18.90 | 18.91 | 18.53 | 18.74 | 5,232,343 | -0.40(-2.10%) |
Dec 10, 2015 | 18.89 | 19.52 | 18.80 | 19.15 | 4,264,922 | +0.08(+0.42%) |
Dec 09, 2015 | 18.98 | 19.60 | 18.79 | 19.07 | 7,924,936 | +0.23(+1.24%) |
Dec 08, 2015 | 18.47 | 19.09 | 18.30 | 18.83 | 7,682,686 | -0.01(-0.08%) |
Dec 07, 2015 | 19.26 | 19.26 | 18.66 | 18.85 | 6,225,253 | -0.87(-4.42%) |
Dec 04, 2015 | 19.84 | 19.91 | 19.46 | 19.72 | 6,343,319 | -0.43(-2.14%) |
Dec 03, 2015 | 20.31 | 20.38 | 19.99 | 20.15 | 4,856,571 | +0.01(+0.04%) |
Dec 02, 2015 | 20.51 | 20.56 | 20.05 | 20.14 | 4,610,247 | -0.53(-2.58%) |
Dec 01, 2015 | 20.25 | 20.69 | 20.20 | 20.67 | 5,144,081 | +0.48(+2.39%) |
Nov 30, 2015 | 19.88 | 20.22 | 19.87 | 20.19 | 4,930,932 | +0.32(+1.61%) |
Nov 27, 2015 | 19.80 | 19.92 | 19.75 | 19.87 | 1,803,067 | -0.13(-0.65%) |
Nov 25, 2015 | 20.10 | 20.00 | 20.00 | 20.00 | 3,579,022 | -0.17(-0.86%) |
Nov 24, 2015 | 20.12 | 20.36 | 20.04 | 20.18 | 3,657,640 | +0.28(+1.39%) |
Nov 23, 2015 | 19.92 | 20.17 | 19.78 | 19.90 | 4,265,917 | -0.01(-0.07%) |
Nov 20, 2015 | 20.32 | 20.34 | 19.90 | 19.92 | 4,217,108 | -0.34(-1.68%) |
Nov 19, 2015 | 20.34 | 20.58 | 20.19 | 20.26 | 5,125,140 | -0.16(-0.78%) |
Nov 18, 2015 | 20.58 | 20.71 | 19.87 | 20.42 | 11,205,556 | -0.61(-2.90%) |
Nov 17, 2015 | 20.82 | 21.16 | 20.69 | 21.03 | 4,438,708 | +0.17(+0.84%) |
Nov 16, 2015 | 20.15 | 20.88 | 20.07 | 20.85 | 4,990,058 | +0.71(+3.53%) |
Nov 13, 2015 | 20.22 | 20.53 | 20.08 | 20.14 | 4,283,249 | -0.25(-1.25%) |
Nov 12, 2015 | 20.53 | 20.91 | 20.35 | 20.39 | 5,610,794 | -0.50(-2.40%) |
Nov 11, 2015 | 21.39 | 21.44 | 20.83 | 20.90 | 4,292,371 | -0.50(-2.34%) |
Nov 10, 2015 | 21.18 | 21.53 | 21.04 | 21.40 | 3,955,395 | +0.10(+0.48%) |
Nov 09, 2015 | 21.56 | 21.77 | 21.18 | 21.29 | 3,233,874 | -0.25(-1.18%) |
Nov 06, 2015 | 21.37 | 21.61 | 21.21 | 21.55 | 3,717,487 | -0.13(-0.60%) |
Nov 05, 2015 | 21.82 | 22.27 | 21.61 | 21.68 | 5,199,832 | -0.28(-1.29%) |
Nov 04, 2015 | 21.88 | 22.08 | 21.67 | 21.96 | 6,850,971 | -0.01(-0.03%) |
Nov 03, 2015 | 21.75 | 22.28 | 21.70 | 21.97 | 5,633,153 | +0.28(+1.31%) |