Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.06 | 18.37 | 18.01 | 18.36 | 51,428,244 | +0.53(+2.96%) |
Jan 28, 2016 | 18.31 | 18.36 | 17.74 | 17.83 | 41,243,428 | -0.25(-1.39%) |
Jan 27, 2016 | 18.28 | 18.45 | 17.98 | 18.08 | 31,939,638 | -0.22(-1.22%) |
Jan 26, 2016 | 17.94 | 18.41 | 17.94 | 18.31 | 32,599,250 | +0.42(+2.37%) |
Jan 25, 2016 | 18.04 | 18.15 | 17.86 | 17.88 | 83,007,032 | -0.15(-0.86%) |
Jan 22, 2016 | 18.21 | 18.25 | 17.74 | 18.04 | 71,325,104 | +0.36(+2.05%) |
Jan 21, 2016 | 17.82 | 18.10 | 17.65 | 17.67 | 59,945,756 | +0.00(+0.00%) |
Jan 20, 2016 | 18.06 | 18.14 | 17.34 | 17.67 | 108,337,576 | -0.73(-3.98%) |
Jan 19, 2016 | 18.37 | 18.55 | 18.21 | 18.41 | 68,062,944 | +0.18(+0.97%) |
Jan 15, 2016 | 18.47 | 18.23 | 18.23 | 18.23 | 83,042,792 | -0.80(-4.22%) |
Jan 14, 2016 | 19.06 | 19.22 | 18.88 | 19.03 | 55,586,236 | +0.05(+0.24%) |
Jan 13, 2016 | 19.62 | 19.70 | 18.96 | 18.99 | 43,312,144 | -0.58(-2.96%) |
Jan 12, 2016 | 19.69 | 19.73 | 19.32 | 19.57 | 39,025,484 | +0.06(+0.32%) |
Jan 11, 2016 | 19.24 | 19.56 | 19.24 | 19.50 | 41,910,488 | +0.38(+1.98%) |
Jan 08, 2016 | 19.72 | 19.78 | 19.08 | 19.13 | 37,068,580 | -0.49(-2.48%) |
Jan 07, 2016 | 19.67 | 19.87 | 19.39 | 19.61 | 56,009,052 | -0.46(-2.31%) |
Jan 06, 2016 | 20.13 | 20.18 | 19.93 | 20.07 | 39,905,448 | -0.22(-1.07%) |
Jan 05, 2016 | 20.48 | 20.58 | 20.21 | 20.29 | 28,497,616 | -0.09(-0.45%) |
Jan 04, 2016 | 20.37 | 20.39 | 19.97 | 20.38 | 46,418,168 | -0.41(-1.99%) |
Dec 31, 2015 | 20.97 | 20.80 | 20.80 | 20.80 | 22,252,164 | -0.29(-1.36%) |
Dec 30, 2015 | 21.18 | 21.27 | 21.08 | 21.08 | 13,867,630 | -0.18(-0.86%) |
Dec 29, 2015 | 21.01 | 21.31 | 20.98 | 21.27 | 21,309,106 | +0.35(+1.68%) |
Dec 28, 2015 | 20.91 | 20.96 | 20.78 | 20.91 | 18,547,692 | -0.05(-0.26%) |
Dec 24, 2015 | 20.99 | 20.97 | 20.97 | 20.97 | 10,710,392 | -0.02(-0.07%) |
Dec 23, 2015 | 20.71 | 20.99 | 20.68 | 20.98 | 24,553,070 | +0.39(+1.90%) |
Dec 22, 2015 | 20.56 | 20.60 | 20.34 | 20.59 | 24,765,324 | +0.20(+0.96%) |
Dec 21, 2015 | 20.36 | 20.41 | 20.23 | 20.40 | 26,431,802 | +0.28(+1.39%) |
Dec 18, 2015 | 20.37 | 20.54 | 20.11 | 20.12 | 47,964,244 | -0.34(-1.68%) |
Dec 17, 2015 | 20.90 | 20.91 | 20.45 | 20.46 | 32,398,862 | -0.39(-1.89%) |
Dec 16, 2015 | 20.68 | 20.90 | 20.43 | 20.86 | 29,677,930 | +0.29(+1.43%) |
Dec 15, 2015 | 20.46 | 20.76 | 20.38 | 20.56 | 39,687,008 | +0.28(+1.36%) |
Dec 14, 2015 | 20.14 | 20.31 | 19.88 | 20.29 | 42,755,528 | +0.25(+1.26%) |
Dec 11, 2015 | 20.29 | 20.29 | 20.01 | 20.03 | 44,782,016 | -0.47(-2.28%) |
Dec 10, 2015 | 20.48 | 20.71 | 20.42 | 20.50 | 30,531,828 | +0.03(+0.15%) |
Dec 09, 2015 | 20.65 | 20.95 | 20.42 | 20.47 | 31,499,448 | -0.32(-1.55%) |
Dec 08, 2015 | 20.81 | 20.90 | 20.69 | 20.79 | 24,333,612 | -0.26(-1.24%) |
Dec 07, 2015 | 21.11 | 21.11 | 20.88 | 21.05 | 20,043,544 | +0.01(+0.04%) |
Dec 04, 2015 | 20.64 | 21.10 | 20.64 | 21.05 | 36,749,064 | +0.41(+1.97%) |
Dec 03, 2015 | 21.16 | 21.21 | 20.54 | 20.64 | 33,666,980 | -0.38(-1.79%) |
Dec 02, 2015 | 21.05 | 21.37 | 20.96 | 21.01 | 38,099,412 | -0.10(-0.47%) |
Dec 01, 2015 | 20.83 | 21.18 | 20.83 | 21.11 | 41,007,732 | +0.25(+1.17%) |
Nov 30, 2015 | 20.94 | 21.05 | 20.83 | 20.87 | 40,109,040 | -0.05(-0.26%) |
Nov 27, 2015 | 20.87 | 21.05 | 20.86 | 20.92 | 12,446,863 | +0.06(+0.29%) |
Nov 25, 2015 | 20.92 | 20.86 | 20.86 | 20.86 | 29,343,764 | -0.02(-0.11%) |
Nov 24, 2015 | 20.87 | 21.01 | 20.68 | 20.88 | 42,884,496 | -0.12(-0.58%) |
Nov 23, 2015 | 21.18 | 21.32 | 20.94 | 21.01 | 32,232,446 | -0.11(-0.51%) |
Nov 20, 2015 | 21.13 | 21.27 | 21.03 | 21.11 | 34,606,328 | +0.15(+0.73%) |
Nov 19, 2015 | 20.75 | 21.18 | 20.72 | 20.96 | 35,800,296 | +0.19(+0.92%) |
Nov 18, 2015 | 20.68 | 20.80 | 20.47 | 20.77 | 35,256,108 | +0.24(+1.16%) |
Nov 17, 2015 | 20.52 | 20.88 | 20.43 | 20.53 | 39,812,328 | +0.02(+0.08%) |
Nov 16, 2015 | 19.97 | 20.67 | 19.96 | 20.52 | 58,631,860 | +0.44(+2.21%) |
Nov 13, 2015 | 20.13 | 20.43 | 19.77 | 20.07 | 123,468,008 | -1.24(-5.82%) |
Nov 12, 2015 | 21.24 | 21.50 | 21.23 | 21.31 | 49,656,728 | +0.01(+0.04%) |
Nov 11, 2015 | 21.52 | 21.52 | 21.25 | 21.31 | 42,563,476 | -0.12(-0.57%) |
Nov 10, 2015 | 21.58 | 21.61 | 21.37 | 21.43 | 34,865,444 | -0.15(-0.71%) |
Nov 09, 2015 | 21.71 | 21.81 | 21.44 | 21.58 | 33,759,856 | -0.21(-0.95%) |
Nov 06, 2015 | 21.68 | 21.86 | 21.57 | 21.79 | 34,090,308 | +0.02(+0.07%) |
Nov 05, 2015 | 21.83 | 21.91 | 21.67 | 21.77 | 28,711,216 | -0.03(-0.14%) |
Nov 04, 2015 | 22.05 | 22.07 | 21.73 | 21.80 | 37,319,232 | -0.11(-0.49%) |
Nov 03, 2015 | 21.91 | 21.99 | 21.82 | 21.91 | 39,896,936 | -0.12(-0.56%) |