Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.63 | 19.31 | 18.63 | 19.27 | 9,365,835 | +0.71(+3.82%) |
Jan 28, 2016 | 18.79 | 18.87 | 18.39 | 18.56 | 5,503,095 | -0.07(-0.39%) |
Jan 27, 2016 | 18.95 | 19.17 | 18.55 | 18.64 | 6,762,556 | -0.40(-2.08%) |
Jan 26, 2016 | 18.54 | 19.26 | 18.54 | 19.03 | 8,572,697 | +0.45(+2.43%) |
Jan 25, 2016 | 18.50 | 18.86 | 18.31 | 18.58 | 6,302,771 | +0.03(+0.14%) |
Jan 22, 2016 | 19.05 | 19.16 | 18.22 | 18.55 | 9,498,748 | -0.20(-1.08%) |
Jan 21, 2016 | 18.63 | 19.10 | 18.42 | 18.76 | 10,500,136 | +0.33(+1.77%) |
Jan 20, 2016 | 18.42 | 18.75 | 17.87 | 18.43 | 20,473,396 | +0.49(+2.76%) |
Jan 19, 2016 | 18.14 | 18.97 | 17.61 | 17.93 | 11,854,599 | +0.51(+2.91%) |
Jan 15, 2016 | 17.62 | 17.43 | 17.43 | 17.43 | 9,796,651 | -0.65(-3.62%) |
Jan 14, 2016 | 17.83 | 18.29 | 17.63 | 18.08 | 9,754,550 | +0.31(+1.77%) |
Jan 13, 2016 | 18.12 | 18.87 | 17.75 | 17.77 | 11,716,543 | -0.23(-1.29%) |
Jan 12, 2016 | 18.06 | 18.13 | 17.77 | 18.00 | 4,862,863 | +0.15(+0.84%) |
Jan 11, 2016 | 18.02 | 18.13 | 17.66 | 17.85 | 6,089,067 | -0.01(-0.07%) |
Jan 08, 2016 | 18.49 | 18.49 | 17.82 | 17.86 | 6,545,894 | -0.49(-2.65%) |
Jan 07, 2016 | 18.92 | 19.23 | 18.23 | 18.35 | 7,836,721 | -0.98(-5.05%) |
Jan 06, 2016 | 19.25 | 19.50 | 19.14 | 19.32 | 4,250,115 | -0.31(-1.56%) |
Jan 05, 2016 | 19.78 | 19.92 | 19.54 | 19.63 | 4,188,725 | -0.15(-0.74%) |
Jan 04, 2016 | 19.64 | 19.82 | 19.47 | 19.78 | 5,743,389 | -0.24(-1.20%) |
Dec 31, 2015 | 20.49 | 20.02 | 20.02 | 20.02 | 2,692,718 | -0.52(-2.51%) |
Dec 30, 2015 | 20.65 | 20.72 | 20.47 | 20.53 | 2,317,893 | -0.16(-0.79%) |
Dec 29, 2015 | 20.53 | 20.79 | 20.44 | 20.70 | 2,424,598 | +0.25(+1.24%) |
Dec 28, 2015 | 20.27 | 20.45 | 20.01 | 20.44 | 4,168,836 | +0.12(+0.57%) |
Dec 24, 2015 | 20.28 | 20.33 | 20.33 | 20.33 | 862,851 | -0.02(-0.11%) |
Dec 23, 2015 | 20.36 | 20.45 | 20.24 | 20.35 | 2,126,838 | +0.06(+0.30%) |
Dec 22, 2015 | 20.24 | 20.33 | 20.11 | 20.29 | 2,663,110 | +0.14(+0.68%) |
Dec 21, 2015 | 19.87 | 20.16 | 19.87 | 20.15 | 4,433,165 | +0.33(+1.65%) |
Dec 18, 2015 | 19.80 | 19.93 | 19.58 | 19.82 | 14,323,260 | -0.15(-0.75%) |
Dec 17, 2015 | 20.45 | 20.60 | 19.97 | 19.97 | 5,482,755 | -0.29(-1.42%) |
Dec 16, 2015 | 19.95 | 20.34 | 19.71 | 20.26 | 7,534,393 | +0.45(+2.26%) |
Dec 15, 2015 | 19.31 | 19.91 | 19.31 | 19.81 | 7,744,118 | +0.63(+3.27%) |
Dec 14, 2015 | 19.28 | 19.35 | 18.99 | 19.19 | 3,912,526 | -0.01(-0.07%) |
Dec 11, 2015 | 19.30 | 19.53 | 19.17 | 19.20 | 5,031,692 | -0.31(-1.57%) |
Dec 10, 2015 | 19.56 | 19.64 | 19.35 | 19.50 | 3,534,413 | -0.07(-0.35%) |
Dec 09, 2015 | 19.79 | 19.90 | 19.49 | 19.57 | 4,110,964 | -0.30(-1.52%) |
Dec 08, 2015 | 19.86 | 19.93 | 19.68 | 19.87 | 3,901,363 | -0.20(-1.01%) |
Dec 07, 2015 | 20.32 | 20.42 | 20.02 | 20.08 | 3,346,253 | -0.30(-1.46%) |
Dec 04, 2015 | 19.99 | 20.42 | 19.85 | 20.37 | 6,626,920 | +0.40(+2.02%) |
Dec 03, 2015 | 20.24 | 20.39 | 19.81 | 19.97 | 4,245,776 | -0.10(-0.49%) |
Dec 02, 2015 | 20.68 | 20.82 | 20.00 | 20.07 | 6,994,651 | -0.79(-3.77%) |
Dec 01, 2015 | 20.88 | 20.93 | 20.61 | 20.85 | 3,916,914 | +0.09(+0.44%) |
Nov 30, 2015 | 20.52 | 20.87 | 20.50 | 20.76 | 5,038,532 | +0.25(+1.24%) |
Nov 27, 2015 | 20.28 | 20.56 | 20.16 | 20.51 | 1,676,279 | +0.23(+1.15%) |
Nov 25, 2015 | 20.30 | 20.28 | 20.28 | 20.28 | 2,539,028 | -0.03(-0.17%) |
Nov 24, 2015 | 19.99 | 20.33 | 19.62 | 20.31 | 3,673,404 | +0.27(+1.35%) |
Nov 23, 2015 | 20.42 | 20.42 | 19.97 | 20.04 | 2,784,484 | -0.34(-1.65%) |
Nov 20, 2015 | 20.36 | 20.48 | 20.23 | 20.38 | 2,524,996 | +0.09(+0.42%) |
Nov 19, 2015 | 20.24 | 20.46 | 20.09 | 20.29 | 2,657,681 | +0.09(+0.43%) |
Nov 18, 2015 | 19.65 | 20.24 | 19.64 | 20.21 | 3,885,541 | +0.54(+2.75%) |
Nov 17, 2015 | 19.57 | 19.76 | 19.47 | 19.66 | 3,357,913 | +0.06(+0.28%) |
Nov 16, 2015 | 18.78 | 19.62 | 18.78 | 19.61 | 4,128,435 | +0.13(+0.68%) |
Nov 13, 2015 | 19.78 | 20.04 | 19.43 | 19.48 | 3,597,066 | -0.31(-1.57%) |
Nov 12, 2015 | 19.97 | 20.22 | 19.78 | 19.79 | 4,400,123 | -0.31(-1.55%) |
Nov 11, 2015 | 20.15 | 20.32 | 20.09 | 20.10 | 2,513,408 | -0.03(-0.13%) |
Nov 10, 2015 | 20.27 | 20.30 | 20.03 | 20.12 | 3,775,629 | -0.28(-1.37%) |
Nov 09, 2015 | 20.29 | 20.43 | 20.02 | 20.40 | 6,820,099 | -0.01(-0.07%) |
Nov 06, 2015 | 20.30 | 20.56 | 20.23 | 20.42 | 6,925,862 | -0.03(-0.13%) |
Nov 05, 2015 | 21.23 | 21.27 | 20.19 | 20.45 | 6,305,085 | -0.46(-2.20%) |
Nov 04, 2015 | 20.80 | 20.96 | 20.66 | 20.91 | 5,117,898 | +0.07(+0.35%) |
Nov 03, 2015 | 20.88 | 20.91 | 20.64 | 20.83 | 3,291,515 | -0.03(-0.14%) |