Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.42 | 17.63 | 17.28 | 17.63 | 2,237,749 | +0.28(+1.61%) |
Jan 28, 2016 | 17.57 | 17.58 | 17.06 | 17.35 | 1,475,421 | -0.05(-0.29%) |
Jan 27, 2016 | 18.04 | 18.13 | 17.33 | 17.40 | 2,430,565 | -0.71(-3.92%) |
Jan 26, 2016 | 17.69 | 18.15 | 17.49 | 18.11 | 2,306,905 | +0.45(+2.55%) |
Jan 25, 2016 | 18.13 | 18.28 | 17.57 | 17.66 | 2,808,298 | -0.51(-2.81%) |
Jan 22, 2016 | 18.00 | 18.27 | 17.85 | 18.17 | 1,620,907 | +0.47(+2.66%) |
Jan 21, 2016 | 18.27 | 18.30 | 17.67 | 17.70 | 3,425,777 | -0.55(-3.01%) |
Jan 20, 2016 | 18.15 | 18.48 | 17.56 | 18.25 | 2,827,633 | +0.09(+0.52%) |
Jan 19, 2016 | 18.67 | 18.88 | 17.91 | 18.16 | 2,085,785 | -0.31(-1.71%) |
Jan 15, 2016 | 18.49 | 18.47 | 18.47 | 18.47 | 3,135,000 | -0.47(-2.48%) |
Jan 14, 2016 | 18.57 | 19.11 | 18.43 | 18.94 | 2,666,632 | +0.40(+2.16%) |
Jan 13, 2016 | 19.01 | 19.08 | 18.36 | 18.54 | 2,831,371 | -0.36(-1.90%) |
Jan 12, 2016 | 19.13 | 19.18 | 18.70 | 18.90 | 2,264,440 | -0.04(-0.21%) |
Jan 11, 2016 | 18.58 | 19.05 | 18.42 | 18.94 | 3,975,881 | +0.45(+2.43%) |
Jan 08, 2016 | 18.88 | 18.95 | 18.36 | 18.49 | 2,095,127 | -0.28(-1.49%) |
Jan 07, 2016 | 18.97 | 19.09 | 18.59 | 18.77 | 2,553,048 | -0.54(-2.80%) |
Jan 06, 2016 | 19.29 | 19.41 | 19.17 | 19.31 | 1,970,115 | -0.24(-1.23%) |
Jan 05, 2016 | 19.74 | 19.74 | 19.42 | 19.55 | 2,446,651 | -0.11(-0.56%) |
Jan 04, 2016 | 19.64 | 19.66 | 19.35 | 19.66 | 1,807,249 | -0.23(-1.16%) |
Dec 31, 2015 | 20.13 | 19.89 | 19.89 | 19.89 | 976,800 | -0.29(-1.44%) |
Dec 30, 2015 | 20.19 | 20.37 | 20.15 | 20.18 | 975,160 | -0.02(-0.10%) |
Dec 29, 2015 | 20.27 | 20.48 | 20.01 | 20.20 | 1,231,241 | +0.01(+0.05%) |
Dec 28, 2015 | 20.21 | 20.21 | 19.93 | 20.19 | 1,243,643 | -0.09(-0.44%) |
Dec 24, 2015 | 20.18 | 20.28 | 20.28 | 20.28 | 794,200 | +0.10(+0.50%) |
Dec 23, 2015 | 20.18 | 20.38 | 20.12 | 20.18 | 2,264,062 | +0.02(+0.10%) |
Dec 22, 2015 | 20.29 | 20.31 | 20.10 | 20.16 | 1,386,458 | -0.02(-0.10%) |
Dec 21, 2015 | 20.44 | 20.48 | 19.93 | 20.18 | 2,217,237 | -0.18(-0.88%) |
Dec 18, 2015 | 20.53 | 20.58 | 20.23 | 20.36 | 3,729,666 | -0.12(-0.61%) |
Dec 17, 2015 | 20.50 | 20.60 | 20.30 | 20.48 | 2,364,465 | -0.02(-0.07%) |
Dec 16, 2015 | 20.09 | 20.58 | 20.06 | 20.50 | 2,280,036 | +0.33(+1.64%) |
Dec 15, 2015 | 20.13 | 20.36 | 19.94 | 20.17 | 2,600,821 | +0.11(+0.55%) |
Dec 14, 2015 | 20.20 | 20.28 | 19.84 | 20.06 | 2,135,928 | -0.14(-0.69%) |
Dec 11, 2015 | 20.41 | 20.50 | 20.14 | 20.20 | 1,784,893 | -0.41(-1.97%) |
Dec 10, 2015 | 20.84 | 20.84 | 20.53 | 20.61 | 2,034,859 | -0.20(-0.99%) |
Dec 09, 2015 | 21.09 | 21.20 | 20.69 | 20.81 | 2,336,459 | -0.45(-2.12%) |
Dec 08, 2015 | 20.55 | 21.45 | 20.16 | 21.26 | 2,396,837 | +0.11(+0.52%) |
Dec 07, 2015 | 21.29 | 21.40 | 20.82 | 21.15 | 3,602,579 | -0.23(-1.08%) |
Dec 04, 2015 | 21.19 | 21.66 | 21.10 | 21.38 | 2,188,999 | +0.20(+0.94%) |
Dec 03, 2015 | 21.42 | 21.82 | 21.13 | 21.18 | 4,494,252 | -0.27(-1.26%) |
Dec 02, 2015 | 21.40 | 21.64 | 21.34 | 21.45 | 17,099,832 | +0.10(+0.47%) |
Dec 01, 2015 | 21.01 | 21.54 | 20.89 | 21.35 | 4,564,303 | +0.42(+2.01%) |
Nov 30, 2015 | 20.98 | 21.15 | 20.87 | 20.93 | 2,668,467 | -0.11(-0.52%) |
Nov 27, 2015 | 20.80 | 21.12 | 20.78 | 21.04 | 1,220,307 | +0.20(+0.96%) |
Nov 25, 2015 | 20.87 | 20.84 | 20.84 | 20.84 | 2,392,900 | +0.06(+0.29%) |
Nov 24, 2015 | 20.20 | 20.87 | 20.10 | 20.78 | 4,821,805 | +0.47(+2.31%) |
Nov 23, 2015 | 19.99 | 20.34 | 19.88 | 20.31 | 3,376,658 | +0.23(+1.15%) |
Nov 20, 2015 | 20.17 | 20.34 | 19.94 | 20.08 | 3,571,794 | -0.12(-0.59%) |
Nov 19, 2015 | 20.04 | 20.32 | 19.90 | 20.20 | 3,343,569 | -0.03(-0.15%) |
Nov 18, 2015 | 20.04 | 20.35 | 19.81 | 20.23 | 5,087,105 | +0.02(+0.10%) |
Nov 17, 2015 | 18.50 | 20.41 | 18.49 | 20.21 | 15,301,517 | +3.16(+18.53%) |
Nov 16, 2015 | 16.59 | 17.14 | 16.54 | 17.05 | 2,585,632 | +0.49(+2.96%) |
Nov 13, 2015 | 16.99 | 17.27 | 16.54 | 16.56 | 2,034,880 | -0.55(-3.21%) |
Nov 12, 2015 | 17.02 | 17.24 | 16.82 | 17.11 | 2,090,114 | +0.03(+0.18%) |
Nov 11, 2015 | 17.35 | 17.43 | 17.04 | 17.08 | 1,783,041 | -0.15(-0.87%) |
Nov 10, 2015 | 17.30 | 17.34 | 17.06 | 17.23 | 1,884,229 | -0.11(-0.63%) |
Nov 09, 2015 | 17.67 | 17.67 | 17.21 | 17.34 | 1,434,529 | -0.36(-2.03%) |
Nov 06, 2015 | 17.51 | 17.70 | 17.43 | 17.70 | 1,302,948 | +0.16(+0.91%) |
Nov 05, 2015 | 17.55 | 17.71 | 17.41 | 17.54 | 1,312,260 | -0.02(-0.11%) |
Nov 04, 2015 | 17.54 | 17.72 | 17.53 | 17.56 | 1,370,185 | +0.03(+0.17%) |
Nov 03, 2015 | 17.16 | 17.54 | 17.14 | 17.53 | 1,349,315 | +0.31(+1.80%) |