Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.35 | 18.63 | 18.35 | 18.62 | 3,211,012 | +0.47(+2.60%) |
Jan 28, 2016 | 18.34 | 18.34 | 17.99 | 18.15 | 2,670,984 | -0.07(-0.41%) |
Jan 27, 2016 | 18.29 | 18.52 | 18.15 | 18.23 | 2,597,326 | -0.13(-0.69%) |
Jan 26, 2016 | 18.19 | 18.38 | 18.16 | 18.35 | 4,614,953 | +0.35(+1.92%) |
Jan 25, 2016 | 18.14 | 18.22 | 18.01 | 18.01 | 2,072,868 | -0.30(-1.64%) |
Jan 22, 2016 | 18.26 | 18.34 | 18.17 | 18.31 | 2,957,694 | +0.57(+3.21%) |
Jan 21, 2016 | 17.71 | 17.90 | 17.52 | 17.74 | 3,243,934 | +0.16(+0.90%) |
Jan 20, 2016 | 17.61 | 17.71 | 17.21 | 17.58 | 5,231,329 | -0.33(-1.84%) |
Jan 19, 2016 | 18.07 | 18.09 | 17.77 | 17.91 | 2,731,924 | +0.16(+0.89%) |
Jan 15, 2016 | 17.76 | 17.75 | 17.75 | 17.75 | 10,244,639 | -0.62(-3.39%) |
Jan 14, 2016 | 18.19 | 18.47 | 18.04 | 18.38 | 3,573,319 | +0.25(+1.37%) |
Jan 13, 2016 | 18.62 | 18.64 | 18.09 | 18.13 | 2,051,306 | -0.34(-1.83%) |
Jan 12, 2016 | 18.52 | 18.56 | 18.30 | 18.47 | 2,671,082 | +0.19(+1.03%) |
Jan 11, 2016 | 18.39 | 18.39 | 18.08 | 18.28 | 2,919,592 | +0.14(+0.74%) |
Jan 08, 2016 | 18.50 | 18.56 | 18.12 | 18.14 | 4,272,901 | -0.11(-0.62%) |
Jan 07, 2016 | 18.41 | 18.59 | 18.23 | 18.26 | 2,303,720 | -0.52(-2.80%) |
Jan 06, 2016 | 18.77 | 18.88 | 18.68 | 18.78 | 2,060,950 | -0.33(-1.73%) |
Jan 05, 2016 | 19.10 | 19.14 | 19.01 | 19.11 | 2,029,875 | +0.00(+0.00%) |
Jan 04, 2016 | 19.07 | 19.12 | 18.91 | 19.11 | 2,354,453 | -0.28(-1.43%) |
Dec 31, 2015 | 19.44 | 19.39 | 19.39 | 19.39 | 3,663,313 | -0.12(-0.62%) |
Dec 30, 2015 | 19.59 | 19.60 | 19.48 | 19.51 | 3,167,197 | -0.17(-0.84%) |
Dec 29, 2015 | 19.56 | 19.70 | 19.56 | 19.67 | 3,481,753 | +0.28(+1.43%) |
Dec 28, 2015 | 19.44 | 19.44 | 19.32 | 19.40 | 4,013,091 | -0.09(-0.46%) |
Dec 24, 2015 | 19.44 | 19.49 | 19.49 | 19.49 | 2,520,294 | -0.02(-0.08%) |
Dec 23, 2015 | 19.34 | 19.52 | 19.34 | 19.50 | 13,489,487 | +0.34(+1.76%) |
Dec 22, 2015 | 19.04 | 19.18 | 18.96 | 19.16 | 4,244,055 | +0.13(+0.67%) |
Dec 21, 2015 | 19.23 | 19.27 | 18.92 | 19.04 | 3,539,567 | +0.04(+0.24%) |
Dec 18, 2015 | 19.19 | 19.24 | 18.98 | 18.99 | 3,584,374 | -0.32(-1.63%) |
Dec 17, 2015 | 19.48 | 19.48 | 19.30 | 19.31 | 2,560,773 | -0.10(-0.54%) |
Dec 16, 2015 | 19.19 | 19.43 | 19.09 | 19.41 | 4,784,155 | +0.39(+2.06%) |
Dec 15, 2015 | 18.93 | 19.09 | 18.93 | 19.02 | 4,935,178 | +0.28(+1.47%) |
Dec 14, 2015 | 18.81 | 18.83 | 18.48 | 18.74 | 4,097,373 | +0.01(+0.04%) |
Dec 11, 2015 | 18.86 | 18.90 | 18.69 | 18.74 | 2,866,804 | -0.43(-2.25%) |
Dec 10, 2015 | 19.24 | 19.29 | 19.15 | 19.17 | 2,076,689 | +0.04(+0.19%) |
Dec 09, 2015 | 19.24 | 19.45 | 19.03 | 19.13 | 2,678,542 | -0.27(-1.38%) |
Dec 08, 2015 | 19.38 | 19.49 | 19.32 | 19.40 | 2,462,069 | -0.39(-1.96%) |
Dec 07, 2015 | 19.83 | 19.86 | 19.67 | 19.79 | 4,288,505 | -0.06(-0.30%) |
Dec 04, 2015 | 19.53 | 19.85 | 19.52 | 19.85 | 2,963,453 | +0.33(+1.68%) |
Dec 03, 2015 | 20.03 | 20.03 | 19.44 | 19.52 | 1,900,894 | -0.59(-2.92%) |
Dec 02, 2015 | 20.25 | 20.34 | 20.08 | 20.11 | 1,238,227 | -0.19(-0.92%) |
Dec 01, 2015 | 20.28 | 20.32 | 20.17 | 20.29 | 2,133,658 | +0.05(+0.26%) |
Nov 30, 2015 | 20.27 | 20.32 | 19.99 | 20.24 | 860,266 | +0.03(+0.15%) |
Nov 27, 2015 | 20.25 | 20.26 | 20.19 | 20.21 | 644,923 | +0.15(+0.74%) |
Nov 25, 2015 | 20.07 | 20.06 | 20.06 | 20.06 | 1,412,833 | +0.16(+0.79%) |
Nov 24, 2015 | 19.73 | 19.91 | 19.73 | 19.91 | 2,234,572 | -0.04(-0.19%) |
Nov 23, 2015 | 20.01 | 20.07 | 19.90 | 19.94 | 1,152,819 | -0.10(-0.52%) |
Nov 20, 2015 | 20.11 | 20.17 | 20.03 | 20.05 | 1,016,164 | -0.01(-0.04%) |
Nov 19, 2015 | 20.08 | 20.12 | 20.02 | 20.05 | 1,328,862 | +0.01(+0.04%) |
Nov 18, 2015 | 19.93 | 20.08 | 19.91 | 20.05 | 1,203,815 | +0.18(+0.90%) |
Nov 17, 2015 | 19.90 | 19.99 | 19.82 | 19.87 | 2,358,331 | +0.10(+0.53%) |
Nov 16, 2015 | 19.47 | 19.76 | 19.46 | 19.76 | 2,274,706 | +0.31(+1.61%) |
Nov 13, 2015 | 19.45 | 19.56 | 19.39 | 19.45 | 2,375,747 | -0.07(-0.34%) |
Nov 12, 2015 | 19.68 | 19.76 | 19.52 | 19.52 | 2,553,506 | -0.37(-1.87%) |
Nov 11, 2015 | 19.99 | 20.01 | 19.88 | 19.89 | 1,160,916 | +0.01(+0.07%) |
Nov 10, 2015 | 19.82 | 19.90 | 19.78 | 19.88 | 1,705,102 | -0.04(-0.19%) |
Nov 09, 2015 | 20.02 | 20.05 | 19.81 | 19.91 | 1,858,373 | -0.26(-1.29%) |
Nov 06, 2015 | 20.12 | 20.18 | 19.99 | 20.17 | 2,835,699 | +0.11(+0.56%) |
Nov 05, 2015 | 20.12 | 20.15 | 20.00 | 20.06 | 1,811,925 | -0.01(-0.04%) |
Nov 04, 2015 | 20.17 | 20.20 | 20.02 | 20.07 | 2,388,390 | +0.01(+0.07%) |
Nov 03, 2015 | 19.93 | 20.11 | 19.93 | 20.05 | 1,623,408 | +0.01(+0.07%) |