Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.08 | 16.21 | 15.95 | 16.20 | 2,305,624 | +0.12(+0.73%) |
Jan 28, 2016 | 16.25 | 16.33 | 15.94 | 16.08 | 3,152,797 | -0.60(-3.58%) |
Jan 27, 2016 | 16.71 | 16.97 | 16.58 | 16.68 | 2,826,785 | -0.22(-1.29%) |
Jan 26, 2016 | 16.60 | 16.89 | 16.53 | 16.89 | 2,352,763 | +0.72(+4.42%) |
Jan 25, 2016 | 16.42 | 16.49 | 16.16 | 16.18 | 3,526,473 | -1.08(-6.24%) |
Jan 22, 2016 | 17.34 | 17.46 | 17.15 | 17.26 | 2,808,589 | +0.43(+2.58%) |
Jan 21, 2016 | 16.46 | 17.01 | 16.34 | 16.82 | 9,083,021 | -0.68(-3.88%) |
Jan 20, 2016 | 17.87 | 17.94 | 17.28 | 17.50 | 7,925,839 | -0.99(-5.34%) |
Jan 19, 2016 | 18.72 | 18.77 | 18.31 | 18.49 | 3,632,662 | -0.49(-2.58%) |
Jan 15, 2016 | 18.98 | 18.98 | 18.98 | 18.98 | 3,961,428 | -0.95(-4.77%) |
Jan 14, 2016 | 19.76 | 20.07 | 19.45 | 19.93 | 3,831,806 | -0.14(-0.72%) |
Jan 13, 2016 | 20.91 | 20.96 | 20.05 | 20.07 | 3,123,655 | -0.69(-3.31%) |
Jan 12, 2016 | 20.85 | 20.94 | 20.50 | 20.76 | 1,963,197 | +0.23(+1.10%) |
Jan 11, 2016 | 20.60 | 20.61 | 20.28 | 20.53 | 2,735,096 | +0.53(+2.62%) |
Jan 08, 2016 | 20.66 | 20.70 | 19.99 | 20.01 | 2,586,451 | -0.56(-2.73%) |
Jan 07, 2016 | 20.60 | 20.91 | 20.52 | 20.57 | 2,727,680 | -0.38(-1.82%) |
Jan 06, 2016 | 20.93 | 21.08 | 20.85 | 20.95 | 1,538,974 | -0.31(-1.45%) |
Jan 05, 2016 | 21.37 | 21.38 | 21.04 | 21.26 | 1,397,009 | -0.01(-0.04%) |
Jan 04, 2016 | 20.98 | 21.27 | 20.84 | 21.27 | 3,042,006 | -0.60(-2.73%) |
Dec 31, 2015 | 22.04 | 21.86 | 21.86 | 21.86 | 1,194,404 | -0.29(-1.31%) |
Dec 30, 2015 | 22.38 | 22.38 | 22.14 | 22.15 | 1,141,699 | -0.36(-1.61%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.32 | 22.51 | 1,623,157 | +0.37(+1.68%) |
Dec 28, 2015 | 22.19 | 22.22 | 22.05 | 22.14 | 1,300,104 | -0.04(-0.16%) |
Dec 24, 2015 | 22.00 | 22.18 | 22.18 | 22.18 | 486,797 | +0.04(+0.16%) |
Dec 23, 2015 | 22.01 | 22.16 | 21.94 | 22.14 | 1,670,473 | +0.60(+2.77%) |
Dec 22, 2015 | 21.37 | 21.57 | 21.25 | 21.55 | 1,468,364 | +0.14(+0.63%) |
Dec 21, 2015 | 21.49 | 21.60 | 21.27 | 21.41 | 1,430,233 | +0.29(+1.37%) |
Dec 18, 2015 | 21.33 | 21.40 | 21.10 | 21.12 | 1,762,763 | -0.26(-1.23%) |
Dec 17, 2015 | 21.65 | 21.68 | 21.29 | 21.38 | 1,948,151 | -0.21(-0.96%) |
Dec 16, 2015 | 21.31 | 21.66 | 21.16 | 21.59 | 2,525,899 | +0.43(+2.05%) |
Dec 15, 2015 | 21.27 | 21.37 | 21.13 | 21.16 | 2,100,185 | +0.22(+1.04%) |
Dec 14, 2015 | 21.26 | 21.33 | 20.67 | 20.94 | 2,136,172 | -0.05(-0.22%) |
Dec 11, 2015 | 21.35 | 21.37 | 20.94 | 20.98 | 2,883,990 | -1.00(-4.57%) |
Dec 10, 2015 | 22.03 | 22.14 | 21.93 | 21.99 | 1,780,338 | -0.14(-0.61%) |
Dec 09, 2015 | 22.06 | 22.44 | 21.95 | 22.13 | 1,718,598 | +0.02(+0.08%) |
Dec 08, 2015 | 22.23 | 22.30 | 22.03 | 22.11 | 2,301,914 | -0.73(-3.21%) |
Dec 07, 2015 | 22.87 | 22.90 | 22.62 | 22.84 | 2,043,539 | -0.24(-1.02%) |
Dec 04, 2015 | 22.88 | 23.13 | 22.81 | 23.08 | 1,454,268 | +0.13(+0.55%) |
Dec 03, 2015 | 23.40 | 23.41 | 22.92 | 22.95 | 2,597,023 | -0.05(-0.24%) |
Dec 02, 2015 | 23.29 | 23.38 | 22.93 | 23.00 | 1,542,543 | -0.70(-2.94%) |
Dec 01, 2015 | 23.58 | 23.70 | 23.47 | 23.70 | 2,117,806 | +0.44(+1.91%) |
Nov 30, 2015 | 23.38 | 23.41 | 23.22 | 23.26 | 1,679,253 | +0.29(+1.26%) |
Nov 27, 2015 | 22.98 | 23.05 | 22.91 | 22.97 | 457,726 | -0.01(-0.04%) |
Nov 25, 2015 | 22.97 | 22.98 | 22.98 | 22.98 | 897,156 | +0.05(+0.24%) |
Nov 24, 2015 | 22.80 | 22.96 | 22.72 | 22.92 | 1,461,045 | -0.12(-0.51%) |
Nov 23, 2015 | 23.28 | 23.33 | 22.99 | 23.04 | 1,731,387 | -0.39(-1.66%) |
Nov 20, 2015 | 23.85 | 23.86 | 23.40 | 23.43 | 1,091,882 | -0.52(-2.15%) |
Nov 19, 2015 | 23.98 | 24.09 | 23.88 | 23.95 | 1,409,694 | +0.28(+1.19%) |
Nov 18, 2015 | 23.45 | 23.70 | 23.40 | 23.66 | 1,639,998 | +0.65(+2.83%) |
Nov 17, 2015 | 23.09 | 23.23 | 22.99 | 23.01 | 1,448,609 | -0.16(-0.70%) |
Nov 16, 2015 | 22.95 | 23.19 | 22.87 | 23.18 | 1,267,042 | +0.08(+0.35%) |
Nov 13, 2015 | 23.20 | 23.27 | 22.96 | 23.09 | 1,652,826 | -0.45(-1.92%) |
Nov 12, 2015 | 23.63 | 23.77 | 23.54 | 23.55 | 1,621,155 | -0.47(-1.96%) |
Nov 11, 2015 | 24.22 | 24.22 | 23.86 | 24.02 | 1,626,621 | -0.21(-0.86%) |
Nov 10, 2015 | 24.23 | 24.29 | 24.04 | 24.23 | 1,756,404 | -0.44(-1.80%) |
Nov 09, 2015 | 25.02 | 25.05 | 24.57 | 24.67 | 1,560,633 | -0.40(-1.59%) |
Nov 06, 2015 | 25.00 | 25.12 | 24.78 | 25.07 | 1,478,991 | +0.15(+0.62%) |
Nov 05, 2015 | 25.08 | 25.17 | 24.76 | 24.91 | 1,091,049 | -0.20(-0.79%) |
Nov 04, 2015 | 25.29 | 25.35 | 25.00 | 25.11 | 1,673,574 | -0.57(-2.22%) |
Nov 03, 2015 | 25.48 | 25.74 | 25.47 | 25.68 | 1,309,245 | -0.15(-0.60%) |