Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.13 | 20.56 | 19.99 | 20.34 | 2,067,789 | +0.31(+1.54%) |
Jan 28, 2016 | 20.20 | 20.35 | 19.85 | 20.03 | 1,164,136 | +0.15(+0.73%) |
Jan 27, 2016 | 20.00 | 20.40 | 19.70 | 19.89 | 3,440,450 | -0.15(-0.73%) |
Jan 26, 2016 | 19.25 | 20.17 | 19.25 | 20.03 | 1,943,850 | +0.82(+4.27%) |
Jan 25, 2016 | 20.15 | 20.32 | 19.06 | 19.21 | 3,137,622 | -1.11(-5.47%) |
Jan 22, 2016 | 20.71 | 20.91 | 20.26 | 20.32 | 1,693,441 | -0.19(-0.92%) |
Jan 21, 2016 | 20.54 | 20.92 | 20.36 | 20.51 | 1,637,423 | -0.03(-0.13%) |
Jan 20, 2016 | 19.97 | 20.78 | 19.45 | 20.54 | 1,791,872 | +0.30(+1.48%) |
Jan 19, 2016 | 20.93 | 21.26 | 20.07 | 20.24 | 1,630,934 | -0.65(-3.11%) |
Jan 15, 2016 | 20.56 | 20.89 | 20.89 | 20.89 | 2,196,631 | -0.32(-1.53%) |
Jan 14, 2016 | 20.84 | 21.36 | 20.56 | 21.21 | 1,553,084 | +0.50(+2.39%) |
Jan 13, 2016 | 21.44 | 21.62 | 20.68 | 20.72 | 1,989,301 | -0.61(-2.85%) |
Jan 12, 2016 | 21.62 | 21.72 | 20.98 | 21.33 | 1,354,554 | -0.08(-0.36%) |
Jan 11, 2016 | 21.29 | 21.62 | 21.24 | 21.40 | 1,363,827 | +0.07(+0.32%) |
Jan 08, 2016 | 22.00 | 22.09 | 21.32 | 21.33 | 1,286,734 | -0.49(-2.23%) |
Jan 07, 2016 | 21.97 | 22.34 | 21.68 | 21.82 | 1,904,094 | -0.58(-2.60%) |
Jan 06, 2016 | 22.63 | 22.71 | 22.36 | 22.40 | 1,606,575 | -0.44(-1.91%) |
Jan 05, 2016 | 22.29 | 22.94 | 22.29 | 22.84 | 1,703,468 | +0.50(+2.26%) |
Jan 04, 2016 | 22.35 | 22.45 | 22.11 | 22.33 | 1,857,694 | -0.27(-1.21%) |
Dec 31, 2015 | 22.81 | 22.61 | 22.61 | 22.61 | 881,458 | -0.30(-1.31%) |
Dec 30, 2015 | 23.16 | 23.41 | 22.87 | 22.91 | 963,935 | -0.31(-1.33%) |
Dec 29, 2015 | 23.22 | 23.31 | 23.03 | 23.22 | 1,426,878 | +0.15(+0.67%) |
Dec 28, 2015 | 23.43 | 23.50 | 22.91 | 23.06 | 1,390,722 | -0.38(-1.61%) |
Dec 24, 2015 | 22.93 | 23.44 | 23.44 | 23.44 | 1,402,032 | +0.54(+2.35%) |
Dec 23, 2015 | 22.86 | 23.08 | 22.75 | 22.90 | 1,175,079 | +0.15(+0.68%) |
Dec 22, 2015 | 22.77 | 22.85 | 22.48 | 22.75 | 1,268,839 | +0.05(+0.23%) |
Dec 21, 2015 | 22.66 | 22.87 | 22.41 | 22.69 | 1,758,579 | +0.09(+0.42%) |
Dec 18, 2015 | 21.92 | 22.95 | 21.83 | 22.60 | 4,703,401 | +0.95(+4.39%) |
Dec 17, 2015 | 21.63 | 21.80 | 21.17 | 21.65 | 2,132,685 | +0.08(+0.36%) |
Dec 16, 2015 | 21.74 | 22.03 | 21.03 | 21.57 | 2,232,628 | -0.07(-0.32%) |
Dec 15, 2015 | 21.40 | 21.68 | 21.29 | 21.64 | 2,516,655 | +0.32(+1.48%) |
Dec 14, 2015 | 21.19 | 21.37 | 20.94 | 21.33 | 2,482,063 | +0.15(+0.73%) |
Dec 11, 2015 | 20.96 | 21.51 | 20.89 | 21.17 | 1,719,788 | -0.05(-0.24%) |
Dec 10, 2015 | 21.04 | 21.38 | 20.99 | 21.22 | 1,421,771 | +0.14(+0.65%) |
Dec 09, 2015 | 21.33 | 21.72 | 20.86 | 21.09 | 2,207,768 | -0.31(-1.44%) |
Dec 08, 2015 | 21.61 | 21.73 | 21.33 | 21.39 | 1,572,134 | -0.36(-1.65%) |
Dec 07, 2015 | 22.33 | 22.33 | 21.63 | 21.75 | 1,489,008 | -0.59(-2.64%) |
Dec 04, 2015 | 21.89 | 22.92 | 21.80 | 22.34 | 1,854,370 | +0.44(+2.03%) |
Dec 03, 2015 | 22.71 | 22.76 | 21.81 | 21.90 | 1,742,925 | -0.66(-2.92%) |
Dec 02, 2015 | 23.28 | 23.28 | 22.54 | 22.56 | 1,500,674 | -0.58(-2.51%) |
Dec 01, 2015 | 22.78 | 23.20 | 22.57 | 23.14 | 2,223,897 | +0.52(+2.31%) |
Nov 30, 2015 | 22.80 | 22.95 | 22.55 | 22.62 | 1,399,920 | -0.19(-0.83%) |
Nov 27, 2015 | 23.02 | 23.02 | 22.72 | 22.80 | 598,107 | -0.28(-1.22%) |
Nov 25, 2015 | 22.92 | 23.09 | 23.09 | 23.09 | 518,587 | -0.18(-0.77%) |
Nov 24, 2015 | 23.21 | 23.33 | 22.76 | 23.27 | 1,326,185 | +0.02(+0.07%) |
Nov 23, 2015 | 22.79 | 23.38 | 22.79 | 23.25 | 1,350,205 | +0.37(+1.61%) |
Nov 20, 2015 | 23.20 | 23.42 | 22.76 | 22.88 | 1,602,661 | -0.21(-0.89%) |
Nov 19, 2015 | 23.24 | 23.46 | 23.07 | 23.09 | 859,715 | -0.25(-1.06%) |
Nov 18, 2015 | 23.04 | 23.40 | 22.80 | 23.34 | 1,999,979 | +0.46(+2.02%) |
Nov 17, 2015 | 22.86 | 23.37 | 22.76 | 22.87 | 1,563,360 | -0.03(-0.15%) |
Nov 16, 2015 | 22.86 | 23.24 | 22.56 | 22.91 | 1,441,392 | +0.24(+1.06%) |
Nov 13, 2015 | 22.28 | 22.89 | 22.20 | 22.67 | 2,096,306 | +0.34(+1.53%) |
Nov 12, 2015 | 23.89 | 23.89 | 22.17 | 22.33 | 3,814,067 | -1.56(-6.52%) |
Nov 11, 2015 | 24.33 | 24.33 | 23.75 | 23.89 | 1,673,346 | -0.34(-1.41%) |
Nov 10, 2015 | 24.39 | 24.47 | 24.08 | 24.23 | 1,760,358 | -0.16(-0.66%) |
Nov 09, 2015 | 25.04 | 25.19 | 24.27 | 24.39 | 2,324,473 | -0.71(-2.82%) |
Nov 06, 2015 | 24.96 | 25.22 | 24.33 | 25.09 | 2,094,949 | +0.83(+3.44%) |
Nov 05, 2015 | 23.79 | 24.48 | 23.59 | 24.26 | 1,845,611 | +0.43(+1.82%) |
Nov 04, 2015 | 23.86 | 23.95 | 23.67 | 23.83 | 1,349,523 | +0.01(+0.04%) |
Nov 03, 2015 | 24.12 | 24.23 | 23.69 | 23.82 | 1,383,575 | -0.31(-1.27%) |