Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.24 | 21.80 | 20.95 | 21.77 | 1,649,928 | +0.71(+3.39%) |
Jan 28, 2016 | 21.03 | 21.20 | 20.78 | 21.06 | 1,393,870 | +0.38(+1.84%) |
Jan 27, 2016 | 20.75 | 20.97 | 20.56 | 20.68 | 2,064,866 | -0.22(-1.05%) |
Jan 26, 2016 | 19.80 | 21.12 | 19.48 | 20.90 | 5,236,029 | +1.86(+9.75%) |
Jan 25, 2016 | 19.39 | 19.40 | 18.95 | 19.04 | 2,437,716 | -0.39(-2.02%) |
Jan 22, 2016 | 19.32 | 19.73 | 19.09 | 19.43 | 1,709,953 | +0.31(+1.60%) |
Jan 21, 2016 | 19.47 | 19.57 | 19.02 | 19.13 | 1,688,918 | -0.34(-1.74%) |
Jan 20, 2016 | 19.34 | 19.73 | 18.89 | 19.47 | 1,398,203 | -0.17(-0.87%) |
Jan 19, 2016 | 20.13 | 20.33 | 19.54 | 19.64 | 1,894,975 | +0.10(+0.49%) |
Jan 15, 2016 | 19.16 | 19.54 | 19.54 | 19.54 | 1,247,028 | -0.06(-0.29%) |
Jan 14, 2016 | 19.35 | 19.75 | 19.01 | 19.60 | 1,168,771 | +0.29(+1.51%) |
Jan 13, 2016 | 19.96 | 20.13 | 19.27 | 19.31 | 1,045,405 | -0.59(-2.95%) |
Jan 12, 2016 | 19.96 | 20.17 | 19.58 | 19.90 | 792,877 | +0.10(+0.53%) |
Jan 11, 2016 | 19.82 | 19.87 | 19.63 | 19.79 | 972,264 | +0.09(+0.45%) |
Jan 08, 2016 | 20.24 | 20.24 | 19.68 | 19.70 | 965,124 | -0.40(-1.97%) |
Jan 07, 2016 | 20.31 | 20.38 | 20.02 | 20.10 | 893,043 | -0.54(-2.61%) |
Jan 06, 2016 | 20.84 | 21.05 | 20.50 | 20.64 | 732,974 | -0.46(-2.19%) |
Jan 05, 2016 | 21.36 | 21.37 | 20.90 | 21.10 | 883,709 | -0.26(-1.21%) |
Jan 04, 2016 | 21.08 | 21.42 | 20.91 | 21.36 | 1,084,162 | -0.12(-0.57%) |
Dec 31, 2015 | 21.65 | 21.48 | 21.48 | 21.48 | 573,362 | -0.24(-1.10%) |
Dec 30, 2015 | 21.67 | 21.85 | 21.65 | 21.72 | 752,225 | -0.10(-0.44%) |
Dec 29, 2015 | 21.96 | 22.16 | 21.77 | 21.82 | 670,428 | -0.04(-0.19%) |
Dec 28, 2015 | 21.76 | 21.90 | 21.58 | 21.86 | 769,956 | +0.02(+0.10%) |
Dec 24, 2015 | 21.80 | 21.84 | 21.84 | 21.84 | 340,192 | -0.01(-0.05%) |
Dec 23, 2015 | 21.66 | 21.96 | 21.59 | 21.85 | 814,741 | +0.35(+1.62%) |
Dec 22, 2015 | 21.12 | 21.63 | 20.90 | 21.50 | 1,261,273 | +0.49(+2.34%) |
Dec 21, 2015 | 20.87 | 21.13 | 20.81 | 21.01 | 1,045,794 | +0.23(+1.12%) |
Dec 18, 2015 | 20.71 | 20.91 | 20.52 | 20.78 | 3,001,961 | +0.07(+0.36%) |
Dec 17, 2015 | 20.71 | 20.93 | 20.41 | 20.70 | 1,425,106 | +0.00(+0.00%) |
Dec 16, 2015 | 20.58 | 20.82 | 20.26 | 20.70 | 1,250,786 | +0.20(+0.97%) |
Dec 15, 2015 | 20.60 | 20.66 | 20.36 | 20.50 | 1,346,996 | +0.01(+0.03%) |
Dec 14, 2015 | 20.78 | 20.80 | 20.26 | 20.50 | 1,372,732 | -0.27(-1.29%) |
Dec 11, 2015 | 20.87 | 20.98 | 20.49 | 20.76 | 648,704 | -0.34(-1.60%) |
Dec 10, 2015 | 21.14 | 21.26 | 20.95 | 21.10 | 747,203 | -0.06(-0.27%) |
Dec 09, 2015 | 21.25 | 21.55 | 21.03 | 21.16 | 720,907 | -0.15(-0.70%) |
Dec 08, 2015 | 21.57 | 21.62 | 21.27 | 21.31 | 548,740 | -0.45(-2.08%) |
Dec 07, 2015 | 21.90 | 21.90 | 21.56 | 21.76 | 849,425 | -0.22(-1.02%) |
Dec 04, 2015 | 21.99 | 22.22 | 21.88 | 21.98 | 613,155 | -0.02(-0.09%) |
Dec 03, 2015 | 22.19 | 22.19 | 21.75 | 22.00 | 1,218,457 | -0.11(-0.50%) |
Dec 02, 2015 | 22.27 | 22.40 | 22.01 | 22.11 | 629,128 | -0.20(-0.89%) |
Dec 01, 2015 | 22.50 | 22.59 | 22.21 | 22.31 | 539,504 | -0.18(-0.80%) |
Nov 30, 2015 | 22.61 | 23.11 | 22.37 | 22.49 | 1,012,392 | +0.02(+0.11%) |
Nov 27, 2015 | 22.38 | 22.58 | 22.29 | 22.47 | 244,073 | +0.08(+0.37%) |
Nov 25, 2015 | 22.46 | 22.38 | 22.38 | 22.38 | 582,756 | -0.08(-0.35%) |
Nov 24, 2015 | 22.10 | 22.58 | 22.08 | 22.46 | 603,795 | +0.26(+1.15%) |
Nov 23, 2015 | 22.27 | 22.44 | 22.14 | 22.21 | 471,254 | +0.00(+0.00%) |
Nov 20, 2015 | 22.16 | 22.37 | 22.13 | 22.21 | 524,628 | +0.10(+0.44%) |
Nov 19, 2015 | 21.93 | 22.18 | 21.71 | 22.11 | 646,849 | +0.14(+0.62%) |
Nov 18, 2015 | 21.41 | 22.03 | 21.41 | 21.97 | 1,613,336 | +0.63(+2.98%) |
Nov 17, 2015 | 21.51 | 21.64 | 21.27 | 21.34 | 986,653 | -0.18(-0.82%) |
Nov 16, 2015 | 21.29 | 21.53 | 21.25 | 21.51 | 1,549,166 | +0.15(+0.71%) |
Nov 13, 2015 | 21.54 | 21.69 | 21.30 | 21.36 | 1,382,589 | -0.22(-1.02%) |
Nov 12, 2015 | 22.23 | 22.23 | 21.56 | 21.58 | 893,831 | -0.70(-3.16%) |
Nov 11, 2015 | 22.48 | 22.56 | 22.21 | 22.28 | 825,628 | -0.16(-0.69%) |
Nov 10, 2015 | 22.29 | 22.45 | 22.21 | 22.44 | 884,213 | +0.06(+0.27%) |
Nov 09, 2015 | 22.58 | 22.65 | 22.18 | 22.38 | 714,022 | -0.27(-1.18%) |
Nov 06, 2015 | 22.75 | 22.80 | 22.43 | 22.65 | 611,803 | -0.18(-0.80%) |
Nov 05, 2015 | 22.77 | 22.97 | 22.41 | 22.83 | 1,414,266 | +0.02(+0.09%) |
Nov 04, 2015 | 22.69 | 22.96 | 22.66 | 22.81 | 1,918,543 | +0.13(+0.58%) |
Nov 03, 2015 | 22.36 | 22.74 | 22.24 | 22.68 | 1,251,789 | +0.43(+1.92%) |