Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.75 | 18.41 | 17.75 | 18.38 | 4,575,135 | +0.69(+3.89%) |
Jan 28, 2016 | 17.72 | 17.87 | 17.32 | 17.69 | 3,053,971 | +0.23(+1.29%) |
Jan 27, 2016 | 17.57 | 17.91 | 17.39 | 17.47 | 3,372,763 | -0.14(-0.78%) |
Jan 26, 2016 | 17.61 | 17.75 | 17.42 | 17.61 | 3,349,343 | +0.08(+0.45%) |
Jan 25, 2016 | 17.49 | 17.75 | 17.34 | 17.53 | 4,220,185 | -0.06(-0.34%) |
Jan 22, 2016 | 17.72 | 18.14 | 17.49 | 17.59 | 4,211,229 | +0.23(+1.30%) |
Jan 21, 2016 | 17.36 | 17.86 | 17.20 | 17.36 | 5,504,076 | +0.02(+0.11%) |
Jan 20, 2016 | 17.02 | 17.55 | 16.76 | 17.34 | 6,056,463 | +0.09(+0.51%) |
Jan 19, 2016 | 18.01 | 18.08 | 17.14 | 17.25 | 4,480,373 | -0.57(-3.20%) |
Jan 15, 2016 | 17.20 | 17.82 | 17.82 | 17.82 | 3,598,681 | +0.10(+0.55%) |
Jan 14, 2016 | 17.86 | 18.10 | 17.58 | 17.72 | 4,437,476 | -0.05(-0.28%) |
Jan 13, 2016 | 18.35 | 18.35 | 17.62 | 17.77 | 2,878,264 | -0.41(-2.27%) |
Jan 12, 2016 | 18.40 | 18.46 | 17.90 | 18.18 | 2,955,768 | +0.03(+0.16%) |
Jan 11, 2016 | 18.48 | 18.57 | 17.97 | 18.16 | 3,336,123 | -0.23(-1.23%) |
Jan 08, 2016 | 18.72 | 18.76 | 18.36 | 18.38 | 3,418,796 | -0.22(-1.16%) |
Jan 07, 2016 | 18.70 | 18.99 | 18.56 | 18.60 | 2,817,076 | -0.51(-2.68%) |
Jan 06, 2016 | 18.79 | 19.25 | 18.76 | 19.11 | 3,471,742 | -0.02(-0.10%) |
Jan 05, 2016 | 19.91 | 20.18 | 19.10 | 19.13 | 4,748,698 | -0.84(-4.19%) |
Jan 04, 2016 | 19.63 | 20.26 | 19.63 | 19.96 | 3,548,113 | +0.06(+0.30%) |
Dec 31, 2015 | 20.05 | 19.91 | 19.91 | 19.91 | 2,329,977 | -0.27(-1.32%) |
Dec 30, 2015 | 20.27 | 20.56 | 20.10 | 20.17 | 1,763,561 | -0.25(-1.20%) |
Dec 29, 2015 | 20.45 | 20.60 | 20.01 | 20.42 | 2,222,997 | +0.15(+0.73%) |
Dec 28, 2015 | 20.22 | 20.46 | 20.00 | 20.27 | 1,975,889 | -0.06(-0.29%) |
Dec 24, 2015 | 20.50 | 20.33 | 20.33 | 20.33 | 1,042,146 | -0.23(-1.10%) |
Dec 23, 2015 | 20.03 | 20.77 | 20.03 | 20.55 | 2,172,509 | +0.68(+3.41%) |
Dec 22, 2015 | 19.63 | 19.97 | 19.58 | 19.88 | 1,771,527 | +0.25(+1.25%) |
Dec 21, 2015 | 19.59 | 20.17 | 19.48 | 19.63 | 3,501,166 | +0.11(+0.55%) |
Dec 18, 2015 | 19.42 | 19.69 | 19.36 | 19.52 | 8,924,537 | +0.00(+0.00%) |
Dec 17, 2015 | 20.27 | 20.33 | 19.51 | 19.52 | 3,061,090 | -0.84(-4.10%) |
Dec 16, 2015 | 20.05 | 20.43 | 19.96 | 20.36 | 2,744,085 | +0.38(+1.92%) |
Dec 15, 2015 | 19.71 | 20.13 | 19.66 | 19.97 | 2,487,001 | +0.47(+2.42%) |
Dec 14, 2015 | 19.50 | 19.63 | 19.12 | 19.50 | 3,614,363 | +0.01(+0.05%) |
Dec 11, 2015 | 19.91 | 20.05 | 19.38 | 19.49 | 3,758,635 | -0.58(-2.89%) |
Dec 10, 2015 | 20.01 | 20.31 | 19.84 | 20.07 | 2,849,380 | +0.09(+0.44%) |
Dec 09, 2015 | 19.91 | 20.45 | 19.77 | 19.98 | 4,536,722 | +0.06(+0.30%) |
Dec 08, 2015 | 20.28 | 20.32 | 19.70 | 19.92 | 3,909,595 | -0.57(-2.78%) |
Dec 07, 2015 | 21.00 | 21.06 | 20.16 | 20.49 | 5,485,603 | -0.68(-3.20%) |
Dec 04, 2015 | 22.44 | 22.44 | 21.12 | 21.17 | 4,494,966 | -1.38(-6.10%) |
Dec 03, 2015 | 22.28 | 22.85 | 22.15 | 22.55 | 5,805,833 | +0.33(+1.50%) |
Dec 02, 2015 | 22.24 | 22.42 | 22.02 | 22.22 | 3,822,025 | +0.04(+0.18%) |
Dec 01, 2015 | 21.75 | 22.26 | 21.65 | 22.18 | 3,165,783 | +0.50(+2.31%) |
Nov 30, 2015 | 21.41 | 22.13 | 21.35 | 21.67 | 3,753,641 | +0.32(+1.52%) |
Nov 27, 2015 | 21.33 | 21.57 | 21.22 | 21.35 | 1,690,456 | +0.04(+0.18%) |
Nov 25, 2015 | 21.40 | 21.31 | 21.31 | 21.31 | 2,709,744 | -0.08(-0.37%) |
Nov 24, 2015 | 21.01 | 21.46 | 20.91 | 21.39 | 2,752,884 | +0.34(+1.64%) |
Nov 23, 2015 | 21.06 | 21.36 | 20.88 | 21.05 | 2,841,829 | -0.09(-0.42%) |
Nov 20, 2015 | 21.26 | 21.56 | 21.02 | 21.13 | 2,306,116 | -0.05(-0.23%) |
Nov 19, 2015 | 20.93 | 21.56 | 20.84 | 21.18 | 3,268,163 | +0.24(+1.13%) |
Nov 18, 2015 | 20.74 | 21.07 | 20.59 | 20.95 | 4,356,659 | +0.35(+1.72%) |
Nov 17, 2015 | 20.81 | 20.87 | 20.54 | 20.59 | 3,491,326 | -0.22(-1.04%) |
Nov 16, 2015 | 20.31 | 20.84 | 20.26 | 20.81 | 3,058,768 | +0.46(+2.27%) |
Nov 13, 2015 | 20.08 | 20.61 | 20.08 | 20.35 | 4,726,129 | +0.03(+0.15%) |
Nov 12, 2015 | 20.64 | 20.77 | 20.20 | 20.32 | 4,305,050 | -0.96(-4.53%) |
Nov 11, 2015 | 21.26 | 21.41 | 21.09 | 21.28 | 3,544,152 | +0.16(+0.74%) |
Nov 10, 2015 | 20.88 | 21.45 | 20.87 | 21.12 | 5,497,661 | +0.25(+1.18%) |
Nov 09, 2015 | 20.56 | 21.01 | 20.49 | 20.88 | 7,864,759 | +0.38(+1.87%) |
Nov 06, 2015 | 20.26 | 20.60 | 19.91 | 20.49 | 10,488,363 | +0.12(+0.58%) |
Nov 05, 2015 | 19.70 | 20.78 | 19.46 | 20.38 | 5,996,480 | +0.77(+3.91%) |
Nov 04, 2015 | 19.80 | 20.06 | 19.52 | 19.61 | 4,682,068 | -0.21(-1.04%) |
Nov 03, 2015 | 19.72 | 20.01 | 19.22 | 19.82 | 4,052,230 | +0.13(+0.65%) |