Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.53 | 19.05 | 18.40 | 18.85 | 4,160,736 | +0.51(+2.78%) |
Jan 28, 2016 | 19.11 | 19.67 | 17.77 | 18.34 | 2,851,734 | -0.56(-2.96%) |
Jan 27, 2016 | 19.22 | 19.57 | 18.72 | 18.90 | 2,501,444 | -0.30(-1.56%) |
Jan 26, 2016 | 18.88 | 19.49 | 18.16 | 19.20 | 2,737,413 | +0.49(+2.62%) |
Jan 25, 2016 | 21.05 | 21.19 | 18.01 | 18.71 | 8,607,212 | -0.46(-2.40%) |
Jan 22, 2016 | 19.88 | 20.23 | 18.50 | 19.17 | 3,570,237 | -0.25(-1.29%) |
Jan 21, 2016 | 19.13 | 20.32 | 18.65 | 19.42 | 5,261,219 | -0.99(-4.85%) |
Jan 20, 2016 | 19.83 | 20.81 | 19.30 | 20.41 | 2,867,200 | +0.22(+1.09%) |
Jan 19, 2016 | 21.30 | 21.40 | 19.04 | 20.19 | 4,531,305 | -0.81(-3.86%) |
Jan 15, 2016 | 21.20 | 21.00 | 21.00 | 21.00 | 3,738,500 | -0.95(-4.33%) |
Jan 14, 2016 | 21.26 | 22.17 | 19.97 | 21.95 | 3,065,418 | +0.83(+3.93%) |
Jan 13, 2016 | 21.70 | 22.09 | 20.72 | 21.12 | 2,113,549 | -0.58(-2.67%) |
Jan 12, 2016 | 22.11 | 22.19 | 20.95 | 21.70 | 2,195,013 | -0.02(-0.09%) |
Jan 11, 2016 | 22.24 | 22.41 | 21.15 | 21.72 | 1,714,197 | -0.27(-1.23%) |
Jan 08, 2016 | 23.06 | 23.53 | 21.65 | 21.99 | 2,778,421 | -0.86(-3.76%) |
Jan 07, 2016 | 21.89 | 23.27 | 21.80 | 22.85 | 2,554,065 | +0.53(+2.37%) |
Jan 06, 2016 | 22.89 | 22.94 | 21.73 | 22.32 | 2,867,474 | -0.74(-3.21%) |
Jan 05, 2016 | 23.81 | 24.11 | 23.05 | 23.06 | 1,531,653 | -0.56(-2.37%) |
Jan 04, 2016 | 23.50 | 24.00 | 23.11 | 23.62 | 1,760,560 | -0.58(-2.40%) |
Dec 31, 2015 | 24.22 | 24.20 | 24.20 | 24.20 | 1,057,800 | -0.23(-0.94%) |
Dec 30, 2015 | 24.55 | 24.75 | 24.23 | 24.43 | 986,885 | -0.23(-0.93%) |
Dec 29, 2015 | 25.00 | 25.10 | 24.40 | 24.66 | 1,109,372 | -0.33(-1.32%) |
Dec 28, 2015 | 25.28 | 25.53 | 24.70 | 24.99 | 1,170,857 | -0.39(-1.54%) |
Dec 24, 2015 | 25.99 | 25.38 | 25.38 | 25.38 | 590,400 | -0.48(-1.86%) |
Dec 23, 2015 | 24.96 | 25.92 | 24.80 | 25.86 | 1,360,340 | +1.05(+4.23%) |
Dec 22, 2015 | 23.98 | 25.19 | 23.83 | 24.81 | 1,578,047 | +0.91(+3.81%) |
Dec 21, 2015 | 23.66 | 24.12 | 23.32 | 23.90 | 718,910 | +0.47(+2.01%) |
Dec 18, 2015 | 23.00 | 24.85 | 23.00 | 23.43 | 3,405,178 | +0.36(+1.56%) |
Dec 17, 2015 | 23.77 | 23.89 | 22.99 | 23.07 | 2,444,641 | -0.53(-2.25%) |
Dec 16, 2015 | 23.26 | 24.09 | 22.79 | 23.60 | 2,469,016 | -0.40(-1.67%) |
Dec 15, 2015 | 23.09 | 24.08 | 22.49 | 24.00 | 2,993,247 | +1.03(+4.48%) |
Dec 14, 2015 | 24.07 | 24.27 | 22.66 | 22.97 | 1,767,150 | -1.06(-4.41%) |
Dec 11, 2015 | 24.17 | 24.45 | 23.97 | 24.03 | 960,115 | -0.51(-2.08%) |
Dec 10, 2015 | 23.90 | 24.88 | 23.90 | 24.54 | 1,153,876 | +0.61(+2.55%) |
Dec 09, 2015 | 24.12 | 24.54 | 23.53 | 23.93 | 1,334,227 | -0.24(-0.99%) |
Dec 08, 2015 | 24.25 | 24.73 | 23.73 | 24.17 | 1,579,466 | -0.05(-0.21%) |
Dec 07, 2015 | 24.55 | 24.64 | 23.80 | 24.22 | 1,535,974 | -0.43(-1.74%) |
Dec 04, 2015 | 25.53 | 25.85 | 24.22 | 24.65 | 1,980,993 | -1.09(-4.23%) |
Dec 03, 2015 | 26.59 | 27.30 | 25.34 | 25.74 | 1,444,453 | -0.43(-1.64%) |
Dec 02, 2015 | 26.20 | 26.65 | 26.11 | 26.17 | 711,925 | -0.10(-0.38%) |
Dec 01, 2015 | 25.86 | 26.48 | 25.39 | 26.27 | 1,208,094 | +0.63(+2.46%) |
Nov 30, 2015 | 25.98 | 26.04 | 25.48 | 25.64 | 1,457,626 | -0.14(-0.54%) |
Nov 27, 2015 | 27.43 | 27.49 | 25.74 | 25.78 | 890,470 | -1.76(-6.39%) |
Nov 25, 2015 | 26.46 | 27.54 | 27.54 | 27.54 | 2,371,900 | +1.08(+4.08%) |
Nov 24, 2015 | 25.96 | 26.67 | 25.79 | 26.46 | 1,589,428 | +0.22(+0.84%) |
Nov 23, 2015 | 25.97 | 26.44 | 25.71 | 26.24 | 1,753,107 | +0.24(+0.92%) |
Nov 20, 2015 | 25.67 | 26.71 | 25.52 | 26.00 | 1,561,284 | +0.30(+1.17%) |
Nov 19, 2015 | 25.90 | 25.93 | 25.17 | 25.70 | 1,654,116 | -0.28(-1.08%) |
Nov 18, 2015 | 25.28 | 26.02 | 25.13 | 25.98 | 1,586,466 | +0.67(+2.65%) |
Nov 17, 2015 | 24.60 | 25.38 | 24.19 | 25.31 | 2,153,927 | +0.74(+3.01%) |
Nov 16, 2015 | 23.90 | 25.16 | 23.74 | 24.57 | 1,546,100 | +0.68(+2.85%) |
Nov 13, 2015 | 23.69 | 24.50 | 23.66 | 23.89 | 1,315,681 | +0.03(+0.13%) |
Nov 12, 2015 | 23.60 | 24.43 | 22.92 | 23.86 | 3,698,717 | -0.21(-0.87%) |
Nov 11, 2015 | 25.01 | 25.14 | 23.98 | 24.07 | 1,435,885 | -0.95(-3.80%) |
Nov 10, 2015 | 25.69 | 25.86 | 24.68 | 25.02 | 1,449,011 | -0.83(-3.21%) |
Nov 09, 2015 | 25.03 | 26.30 | 24.88 | 25.85 | 2,997,344 | +0.66(+2.62%) |
Nov 06, 2015 | 24.25 | 25.28 | 23.85 | 25.19 | 1,478,704 | +0.91(+3.75%) |
Nov 05, 2015 | 24.43 | 25.12 | 24.15 | 24.28 | 1,808,782 | -0.09(-0.37%) |
Nov 04, 2015 | 24.43 | 25.00 | 24.22 | 24.37 | 968,598 | -0.19(-0.77%) |
Nov 03, 2015 | 24.20 | 24.93 | 24.20 | 24.56 | 1,690,575 | +0.22(+0.90%) |