Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.40 | 19.65 | 19.32 | 19.61 | 3,978,973 | +0.33(+1.72%) |
Jan 28, 2016 | 19.41 | 19.53 | 19.14 | 19.28 | 1,667,512 | -0.05(-0.25%) |
Jan 27, 2016 | 19.38 | 19.62 | 19.19 | 19.33 | 1,223,533 | -0.37(-1.88%) |
Jan 26, 2016 | 19.41 | 19.70 | 19.38 | 19.70 | 1,433,509 | +0.32(+1.66%) |
Jan 25, 2016 | 19.58 | 19.78 | 19.28 | 19.38 | 1,461,222 | -0.32(-1.64%) |
Jan 22, 2016 | 19.48 | 19.81 | 19.43 | 19.70 | 1,382,257 | +0.40(+2.08%) |
Jan 21, 2016 | 19.24 | 19.53 | 19.07 | 19.30 | 1,419,065 | +0.18(+0.92%) |
Jan 20, 2016 | 19.24 | 19.35 | 18.68 | 19.12 | 2,141,882 | -0.30(-1.53%) |
Jan 19, 2016 | 19.18 | 19.50 | 19.17 | 19.42 | 1,855,581 | +0.37(+1.95%) |
Jan 15, 2016 | 18.90 | 19.05 | 19.05 | 19.05 | 1,661,224 | -0.08(-0.41%) |
Jan 14, 2016 | 19.41 | 19.54 | 19.12 | 19.13 | 1,716,744 | -0.27(-1.38%) |
Jan 13, 2016 | 19.71 | 19.85 | 19.38 | 19.40 | 900,198 | -0.30(-1.54%) |
Jan 12, 2016 | 19.97 | 19.98 | 19.60 | 19.70 | 1,343,118 | -0.07(-0.34%) |
Jan 11, 2016 | 19.77 | 19.88 | 19.70 | 19.77 | 1,178,582 | +0.01(+0.06%) |
Jan 08, 2016 | 20.02 | 20.09 | 19.72 | 19.75 | 1,315,762 | -0.18(-0.91%) |
Jan 07, 2016 | 20.02 | 20.09 | 19.91 | 19.94 | 1,428,444 | -0.29(-1.44%) |
Jan 06, 2016 | 20.10 | 20.25 | 20.00 | 20.23 | 2,009,288 | -0.02(-0.09%) |
Jan 05, 2016 | 19.86 | 20.35 | 19.88 | 20.25 | 1,985,834 | +0.38(+1.93%) |
Jan 04, 2016 | 19.88 | 19.92 | 19.67 | 19.86 | 2,075,859 | -0.01(-0.03%) |
Dec 31, 2015 | 20.17 | 19.87 | 19.87 | 19.87 | 1,836,332 | -0.32(-1.57%) |
Dec 30, 2015 | 20.31 | 20.44 | 20.16 | 20.19 | 1,111,973 | -0.16(-0.78%) |
Dec 29, 2015 | 20.30 | 20.50 | 20.27 | 20.34 | 1,115,051 | +0.12(+0.60%) |
Dec 28, 2015 | 20.11 | 20.23 | 20.01 | 20.22 | 638,234 | +0.10(+0.51%) |
Dec 24, 2015 | 20.13 | 20.12 | 20.12 | 20.12 | 413,206 | -0.04(-0.18%) |
Dec 23, 2015 | 20.02 | 20.30 | 20.00 | 20.16 | 1,999,446 | +0.19(+0.97%) |
Dec 22, 2015 | 19.98 | 20.06 | 19.90 | 19.96 | 1,200,907 | +0.07(+0.36%) |
Dec 21, 2015 | 19.97 | 20.12 | 19.72 | 19.89 | 1,419,297 | +0.01(+0.03%) |
Dec 18, 2015 | 20.02 | 20.08 | 19.88 | 19.88 | 2,501,622 | -0.22(-1.08%) |
Dec 17, 2015 | 20.13 | 20.21 | 19.98 | 20.10 | 2,712,393 | -0.01(-0.06%) |
Dec 16, 2015 | 19.84 | 20.16 | 19.79 | 20.11 | 1,190,980 | +0.33(+1.65%) |
Dec 15, 2015 | 19.57 | 19.85 | 19.52 | 19.79 | 1,493,088 | +0.24(+1.24%) |
Dec 14, 2015 | 19.40 | 19.57 | 19.30 | 19.55 | 924,940 | +0.11(+0.59%) |
Dec 11, 2015 | 19.36 | 19.56 | 19.31 | 19.43 | 1,234,404 | -0.04(-0.22%) |
Dec 10, 2015 | 19.63 | 19.76 | 19.41 | 19.47 | 881,870 | -0.11(-0.59%) |
Dec 09, 2015 | 19.60 | 19.89 | 19.53 | 19.59 | 1,554,183 | -0.10(-0.49%) |
Dec 08, 2015 | 19.68 | 19.76 | 19.50 | 19.68 | 1,505,827 | +0.07(+0.34%) |
Dec 07, 2015 | 19.59 | 19.65 | 19.48 | 19.62 | 1,343,118 | +0.03(+0.15%) |
Dec 04, 2015 | 19.18 | 19.61 | 19.18 | 19.59 | 921,025 | +0.45(+2.33%) |
Dec 03, 2015 | 19.30 | 19.40 | 19.05 | 19.14 | 2,270,969 | -0.20(-1.03%) |
Dec 02, 2015 | 19.64 | 19.71 | 19.27 | 19.34 | 2,198,446 | -0.36(-1.84%) |
Dec 01, 2015 | 20.19 | 20.26 | 19.67 | 19.70 | 5,807,864 | -0.41(-2.04%) |
Nov 30, 2015 | 20.41 | 20.46 | 20.03 | 20.11 | 1,352,242 | -0.24(-1.19%) |
Nov 27, 2015 | 20.17 | 20.41 | 20.16 | 20.35 | 596,059 | +0.14(+0.69%) |
Nov 25, 2015 | 20.34 | 20.22 | 20.22 | 20.22 | 1,055,126 | -0.08(-0.39%) |
Nov 24, 2015 | 20.50 | 20.50 | 20.14 | 20.29 | 1,720,148 | -0.27(-1.29%) |
Nov 23, 2015 | 20.55 | 20.63 | 20.46 | 20.56 | 1,267,371 | +0.05(+0.24%) |
Nov 20, 2015 | 20.49 | 20.66 | 20.45 | 20.51 | 1,152,662 | +0.10(+0.47%) |
Nov 19, 2015 | 20.39 | 20.49 | 20.26 | 20.41 | 1,046,603 | +0.08(+0.42%) |
Nov 18, 2015 | 20.27 | 20.37 | 20.11 | 20.33 | 733,358 | +0.11(+0.54%) |
Nov 17, 2015 | 20.26 | 20.38 | 20.18 | 20.22 | 663,199 | -0.08(-0.39%) |
Nov 16, 2015 | 20.22 | 20.34 | 20.04 | 20.30 | 610,257 | +0.05(+0.27%) |
Nov 13, 2015 | 20.76 | 20.80 | 20.25 | 20.25 | 937,951 | -0.48(-2.33%) |
Nov 12, 2015 | 20.67 | 20.81 | 20.54 | 20.73 | 1,334,493 | -0.01(-0.03%) |
Nov 11, 2015 | 20.70 | 20.77 | 20.52 | 20.73 | 686,237 | +0.07(+0.35%) |
Nov 10, 2015 | 20.48 | 20.84 | 20.46 | 20.66 | 1,146,003 | +0.17(+0.83%) |
Nov 09, 2015 | 20.43 | 20.55 | 20.17 | 20.49 | 1,398,044 | -0.08(-0.38%) |
Nov 06, 2015 | 21.13 | 21.27 | 20.46 | 20.57 | 1,417,540 | -0.74(-3.46%) |
Nov 05, 2015 | 21.09 | 21.31 | 21.03 | 21.31 | 1,580,344 | +0.20(+0.94%) |
Nov 04, 2015 | 21.29 | 21.35 | 21.07 | 21.11 | 1,859,915 | -0.17(-0.79%) |
Nov 03, 2015 | 21.50 | 21.53 | 21.24 | 21.28 | 1,347,075 | -0.29(-1.34%) |