Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.54 | 17.34 | 16.53 | 17.20 | 10,945,437 | +0.75(+4.58%) |
Jan 28, 2016 | 16.41 | 16.93 | 15.76 | 16.45 | 11,805,749 | -0.31(-1.87%) |
Jan 27, 2016 | 17.19 | 17.32 | 16.35 | 16.76 | 7,497,041 | -0.45(-2.62%) |
Jan 26, 2016 | 16.39 | 17.39 | 16.32 | 17.21 | 11,323,288 | +0.82(+5.03%) |
Jan 25, 2016 | 17.04 | 17.05 | 16.37 | 16.39 | 8,569,202 | -0.77(-4.50%) |
Jan 22, 2016 | 16.41 | 17.17 | 16.37 | 17.16 | 12,202,373 | +1.34(+8.49%) |
Jan 21, 2016 | 15.68 | 16.39 | 15.66 | 15.82 | 10,137,058 | +0.27(+1.73%) |
Jan 20, 2016 | 15.08 | 15.85 | 14.62 | 15.55 | 13,966,605 | -0.17(-1.08%) |
Jan 19, 2016 | 16.29 | 16.45 | 15.40 | 15.72 | 9,614,951 | -0.36(-2.24%) |
Jan 15, 2016 | 15.97 | 16.08 | 16.08 | 16.08 | 16,544,551 | -0.71(-4.21%) |
Jan 14, 2016 | 16.04 | 16.93 | 15.24 | 16.79 | 14,347,224 | +0.78(+4.87%) |
Jan 13, 2016 | 16.62 | 16.93 | 15.85 | 16.01 | 10,364,046 | -0.47(-2.86%) |
Jan 12, 2016 | 16.35 | 16.61 | 16.05 | 16.48 | 10,768,223 | +0.34(+2.11%) |
Jan 11, 2016 | 16.95 | 16.98 | 15.98 | 16.14 | 16,369,488 | -0.56(-3.33%) |
Jan 08, 2016 | 17.42 | 17.55 | 16.67 | 16.69 | 9,944,617 | -0.58(-3.34%) |
Jan 07, 2016 | 17.47 | 17.75 | 17.23 | 17.27 | 10,724,173 | -0.60(-3.33%) |
Jan 06, 2016 | 18.02 | 18.02 | 17.64 | 17.87 | 12,148,577 | -0.56(-3.02%) |
Jan 05, 2016 | 19.01 | 19.02 | 18.28 | 18.42 | 9,238,067 | -0.53(-2.80%) |
Jan 04, 2016 | 18.74 | 19.08 | 18.51 | 18.95 | 10,598,278 | -0.19(-0.99%) |
Dec 31, 2015 | 19.21 | 19.14 | 19.14 | 19.14 | 8,555,620 | -0.31(-1.58%) |
Dec 30, 2015 | 19.64 | 19.76 | 19.35 | 19.45 | 5,788,347 | -0.30(-1.52%) |
Dec 29, 2015 | 19.99 | 20.05 | 19.31 | 19.75 | 8,140,223 | -0.16(-0.79%) |
Dec 28, 2015 | 19.98 | 20.05 | 19.72 | 19.91 | 4,209,083 | -0.17(-0.85%) |
Dec 24, 2015 | 20.10 | 20.08 | 20.08 | 20.08 | 2,452,645 | -0.12(-0.62%) |
Dec 23, 2015 | 19.79 | 20.20 | 19.66 | 20.20 | 4,977,348 | +0.51(+2.59%) |
Dec 22, 2015 | 19.76 | 19.82 | 19.40 | 19.69 | 9,697,509 | -0.02(-0.10%) |
Dec 21, 2015 | 19.61 | 20.05 | 19.56 | 19.71 | 7,677,923 | +0.33(+1.72%) |
Dec 18, 2015 | 19.88 | 19.88 | 19.21 | 19.38 | 14,115,397 | -0.64(-3.17%) |
Dec 17, 2015 | 19.64 | 20.21 | 19.63 | 20.01 | 11,128,891 | +0.50(+2.58%) |
Dec 16, 2015 | 19.12 | 19.54 | 18.74 | 19.51 | 9,223,347 | +0.55(+2.90%) |
Dec 15, 2015 | 18.39 | 19.23 | 18.36 | 18.96 | 7,183,146 | +0.76(+4.17%) |
Dec 14, 2015 | 18.87 | 18.95 | 17.56 | 18.20 | 16,689,801 | -0.67(-3.54%) |
Dec 11, 2015 | 19.64 | 19.65 | 18.66 | 18.87 | 12,693,187 | -1.04(-5.23%) |
Dec 10, 2015 | 19.95 | 20.11 | 19.80 | 19.91 | 5,614,832 | -0.07(-0.36%) |
Dec 09, 2015 | 20.39 | 20.56 | 19.77 | 19.98 | 8,752,117 | +0.35(+1.77%) |
Dec 08, 2015 | 19.52 | 19.69 | 19.12 | 19.63 | 9,896,098 | -0.27(-1.38%) |
Dec 07, 2015 | 19.92 | 19.96 | 19.64 | 19.91 | 6,649,266 | -0.16(-0.78%) |
Dec 04, 2015 | 19.96 | 20.12 | 19.78 | 20.07 | 5,396,039 | +0.16(+0.82%) |
Dec 03, 2015 | 20.05 | 20.40 | 19.63 | 19.90 | 8,935,802 | -0.16(-0.78%) |
Dec 02, 2015 | 20.73 | 20.79 | 19.80 | 20.06 | 8,753,513 | -0.70(-3.37%) |
Dec 01, 2015 | 20.59 | 20.86 | 20.48 | 20.76 | 5,641,902 | +0.31(+1.54%) |
Nov 30, 2015 | 20.37 | 20.46 | 20.03 | 20.45 | 4,504,597 | +0.15(+0.74%) |
Nov 27, 2015 | 20.36 | 20.41 | 20.05 | 20.30 | 2,210,813 | -0.05(-0.26%) |
Nov 25, 2015 | 20.08 | 20.35 | 20.35 | 20.35 | 4,933,396 | +0.27(+1.34%) |
Nov 24, 2015 | 20.13 | 20.24 | 19.97 | 20.08 | 6,049,973 | -0.22(-1.10%) |
Nov 23, 2015 | 20.35 | 20.51 | 20.01 | 20.30 | 5,407,206 | -0.11(-0.54%) |
Nov 20, 2015 | 20.64 | 20.68 | 20.09 | 20.41 | 7,243,114 | -0.17(-0.83%) |
Nov 19, 2015 | 20.79 | 21.00 | 20.50 | 20.58 | 5,126,017 | -0.10(-0.47%) |
Nov 18, 2015 | 20.26 | 20.69 | 20.23 | 20.68 | 5,622,544 | +0.47(+2.33%) |
Nov 17, 2015 | 20.66 | 20.75 | 20.16 | 20.21 | 7,659,456 | -0.33(-1.63%) |
Nov 16, 2015 | 19.99 | 20.62 | 19.90 | 20.54 | 5,437,628 | +0.50(+2.52%) |
Nov 13, 2015 | 20.30 | 20.41 | 19.88 | 20.04 | 6,306,945 | -0.31(-1.54%) |
Nov 12, 2015 | 20.44 | 20.79 | 20.24 | 20.35 | 4,811,404 | -0.30(-1.46%) |
Nov 11, 2015 | 21.20 | 21.23 | 20.53 | 20.66 | 6,024,918 | -0.46(-2.17%) |
Nov 10, 2015 | 20.95 | 21.12 | 20.39 | 21.11 | 6,793,845 | +0.13(+0.62%) |
Nov 09, 2015 | 21.38 | 21.44 | 20.65 | 20.98 | 8,289,336 | -0.54(-2.52%) |
Nov 06, 2015 | 22.00 | 22.05 | 21.32 | 21.53 | 7,950,687 | -0.42(-1.91%) |
Nov 05, 2015 | 22.20 | 22.48 | 21.64 | 21.94 | 6,650,616 | -0.15(-0.68%) |
Nov 04, 2015 | 22.57 | 22.72 | 21.91 | 22.10 | 8,180,225 | -0.55(-2.43%) |
Nov 03, 2015 | 22.36 | 22.68 | 22.14 | 22.65 | 6,375,064 | +0.30(+1.35%) |