Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.05 | 19.41 | 18.91 | 19.41 | 14,705,801 | +0.29(+1.51%) |
Jan 28, 2016 | 19.23 | 19.25 | 18.77 | 19.12 | 18,825,358 | +0.73(+3.94%) |
Jan 27, 2016 | 18.18 | 18.76 | 18.08 | 18.39 | 16,178,381 | -0.04(-0.19%) |
Jan 26, 2016 | 18.18 | 18.53 | 18.06 | 18.43 | 16,039,443 | +0.76(+4.31%) |
Jan 25, 2016 | 17.85 | 18.09 | 17.66 | 17.67 | 13,373,661 | -0.53(-2.90%) |
Jan 22, 2016 | 18.35 | 18.51 | 18.02 | 18.20 | 24,878,558 | +0.53(+3.02%) |
Jan 21, 2016 | 17.09 | 17.76 | 16.98 | 17.66 | 16,538,947 | +0.60(+3.51%) |
Jan 20, 2016 | 17.10 | 17.28 | 16.52 | 17.06 | 25,145,368 | -0.28(-1.59%) |
Jan 19, 2016 | 17.74 | 17.81 | 17.10 | 17.34 | 15,589,681 | -0.14(-0.82%) |
Jan 15, 2016 | 17.56 | 17.48 | 17.48 | 17.48 | 19,532,718 | -1.00(-5.42%) |
Jan 14, 2016 | 17.88 | 18.58 | 17.65 | 18.48 | 24,564,540 | +1.23(+7.16%) |
Jan 13, 2016 | 17.55 | 17.89 | 17.12 | 17.25 | 28,204,594 | +0.07(+0.42%) |
Jan 12, 2016 | 17.46 | 17.50 | 16.79 | 17.18 | 17,726,502 | -0.11(-0.66%) |
Jan 11, 2016 | 17.72 | 17.73 | 17.10 | 17.29 | 12,441,336 | -0.04(-0.24%) |
Jan 08, 2016 | 17.63 | 17.65 | 17.29 | 17.33 | 23,186,926 | -0.31(-1.77%) |
Jan 07, 2016 | 17.43 | 17.88 | 17.39 | 17.64 | 25,278,430 | -0.52(-2.87%) |
Jan 06, 2016 | 17.94 | 18.23 | 17.94 | 18.17 | 16,767,740 | -0.38(-2.04%) |
Jan 05, 2016 | 18.54 | 18.58 | 18.21 | 18.54 | 12,066,741 | -0.08(-0.42%) |
Jan 04, 2016 | 18.47 | 18.69 | 18.29 | 18.62 | 12,642,695 | -0.12(-0.64%) |
Dec 31, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 9,695,554 | -0.03(-0.16%) |
Dec 30, 2015 | 18.92 | 19.06 | 18.74 | 18.77 | 9,230,713 | -0.34(-1.76%) |
Dec 29, 2015 | 19.17 | 19.30 | 19.04 | 19.11 | 11,783,103 | +0.10(+0.50%) |
Dec 28, 2015 | 18.99 | 19.08 | 18.89 | 19.01 | 10,303,714 | -0.25(-1.28%) |
Dec 24, 2015 | 19.49 | 19.26 | 19.26 | 19.26 | 5,639,393 | -0.14(-0.71%) |
Dec 23, 2015 | 19.18 | 19.39 | 19.10 | 19.39 | 16,925,444 | +0.94(+5.07%) |
Dec 22, 2015 | 18.19 | 18.50 | 18.13 | 18.46 | 11,987,246 | +0.40(+2.19%) |
Dec 21, 2015 | 18.29 | 18.39 | 17.94 | 18.06 | 14,305,584 | -0.01(-0.07%) |
Dec 18, 2015 | 18.25 | 18.36 | 18.08 | 18.08 | 12,229,726 | -0.12(-0.66%) |
Dec 17, 2015 | 18.44 | 18.48 | 18.19 | 18.20 | 12,028,822 | -0.31(-1.68%) |
Dec 16, 2015 | 18.61 | 18.71 | 18.32 | 18.51 | 16,104,180 | +0.07(+0.39%) |
Dec 15, 2015 | 18.33 | 18.51 | 18.29 | 18.44 | 22,447,526 | +0.32(+1.75%) |
Dec 14, 2015 | 18.25 | 18.36 | 17.93 | 18.12 | 28,268,378 | -0.34(-1.85%) |
Dec 11, 2015 | 18.68 | 18.74 | 18.44 | 18.46 | 13,917,978 | -0.61(-3.18%) |
Dec 10, 2015 | 19.01 | 19.29 | 18.99 | 19.07 | 13,160,360 | -0.01(-0.03%) |
Dec 09, 2015 | 19.05 | 19.43 | 18.91 | 19.07 | 17,127,982 | +0.32(+1.73%) |
Dec 08, 2015 | 18.55 | 19.01 | 18.38 | 18.75 | 14,863,880 | +0.01(+0.03%) |
Dec 07, 2015 | 19.04 | 19.08 | 18.64 | 18.74 | 19,903,494 | -0.85(-4.32%) |
Dec 04, 2015 | 19.74 | 19.74 | 19.35 | 19.59 | 15,224,658 | -0.35(-1.77%) |
Dec 03, 2015 | 20.40 | 20.41 | 19.88 | 19.94 | 10,698,095 | -0.34(-1.66%) |
Dec 02, 2015 | 20.55 | 20.78 | 20.20 | 20.28 | 12,760,463 | -0.57(-2.73%) |
Dec 01, 2015 | 20.85 | 20.95 | 20.73 | 20.85 | 9,379,536 | +0.10(+0.49%) |
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.74 | 9,354,601 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,753,106 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,950 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,798,561 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.77 | 20.55 | 20.64 | 8,600,781 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,986 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.13 | 9,706,194 | +0.09(+0.43%) |
Nov 18, 2015 | 20.86 | 21.06 | 20.73 | 21.04 | 12,380,682 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,046,504 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.68 | 20.02 | 20.67 | 9,724,039 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,024,533 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.41 | 20.00 | 20.08 | 10,199,360 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.89 | 20.59 | 20.62 | 7,732,944 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,867,302 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,788 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,761,510 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.31 | 10,702,371 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,830,473 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.42 | 21.96 | 16,862,130 | +0.56(+2.62%) |