Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.34 | 18.05 | 17.34 | 17.82 | 2,314,256 | +0.43(+2.50%) |
Jan 28, 2016 | 18.64 | 18.64 | 17.05 | 17.39 | 4,245,504 | -0.44(-2.50%) |
Jan 27, 2016 | 18.27 | 18.55 | 17.76 | 17.83 | 1,723,440 | -0.47(-2.58%) |
Jan 26, 2016 | 18.22 | 18.40 | 17.72 | 18.30 | 2,132,172 | +0.14(+0.76%) |
Jan 25, 2016 | 18.44 | 18.51 | 18.11 | 18.16 | 1,467,728 | -0.34(-1.84%) |
Jan 22, 2016 | 18.14 | 18.58 | 18.01 | 18.50 | 2,108,832 | +0.38(+2.12%) |
Jan 21, 2016 | 18.49 | 18.68 | 18.11 | 18.12 | 2,785,232 | -0.39(-2.11%) |
Jan 20, 2016 | 17.84 | 18.82 | 17.59 | 18.51 | 6,368,084 | +0.40(+2.22%) |
Jan 19, 2016 | 17.62 | 18.23 | 17.59 | 18.11 | 4,765,116 | +0.55(+3.12%) |
Jan 15, 2016 | 17.50 | 17.56 | 17.56 | 17.56 | 4,706,800 | -0.54(-2.98%) |
Jan 14, 2016 | 17.88 | 18.47 | 16.58 | 18.10 | 6,729,488 | +0.27(+1.51%) |
Jan 13, 2016 | 19.42 | 19.55 | 17.54 | 17.83 | 6,693,048 | -1.64(-8.43%) |
Jan 12, 2016 | 19.57 | 20.52 | 19.44 | 19.47 | 5,226,964 | +0.02(+0.09%) |
Jan 11, 2016 | 20.11 | 20.15 | 19.08 | 19.45 | 3,051,548 | -0.45(-2.24%) |
Jan 08, 2016 | 20.70 | 20.97 | 19.85 | 19.90 | 3,066,076 | -0.55(-2.68%) |
Jan 07, 2016 | 19.72 | 20.48 | 19.53 | 20.45 | 4,432,516 | +0.60(+3.02%) |
Jan 06, 2016 | 19.86 | 20.18 | 19.70 | 19.85 | 4,782,044 | -0.34(-1.70%) |
Jan 05, 2016 | 19.65 | 20.25 | 19.62 | 20.19 | 3,357,164 | +0.57(+2.89%) |
Jan 04, 2016 | 20.07 | 20.08 | 19.44 | 19.62 | 4,101,148 | -0.85(-4.16%) |
Dec 31, 2015 | 20.46 | 20.48 | 20.48 | 20.48 | 4,076,400 | -0.11(-0.55%) |
Dec 30, 2015 | 20.54 | 20.76 | 20.44 | 20.59 | 2,178,404 | +0.00(+0.02%) |
Dec 29, 2015 | 20.43 | 20.81 | 20.37 | 20.58 | 1,405,008 | +0.16(+0.77%) |
Dec 28, 2015 | 20.27 | 20.45 | 20.16 | 20.43 | 1,274,476 | +0.14(+0.70%) |
Dec 24, 2015 | 20.30 | 20.28 | 20.28 | 20.28 | 1,174,000 | -0.19(-0.90%) |
Dec 23, 2015 | 20.66 | 20.73 | 20.36 | 20.47 | 1,682,656 | -0.17(-0.85%) |
Dec 22, 2015 | 20.48 | 20.67 | 19.95 | 20.64 | 2,059,252 | +0.23(+1.15%) |
Dec 21, 2015 | 20.59 | 20.84 | 20.36 | 20.41 | 1,709,772 | -0.12(-0.58%) |
Dec 18, 2015 | 20.45 | 20.86 | 20.45 | 20.53 | 2,703,916 | +0.09(+0.46%) |
Dec 17, 2015 | 20.57 | 20.75 | 20.36 | 20.43 | 1,936,392 | -0.07(-0.35%) |
Dec 16, 2015 | 20.01 | 20.62 | 20.00 | 20.50 | 3,123,808 | +0.71(+3.59%) |
Dec 15, 2015 | 20.89 | 21.00 | 19.62 | 19.80 | 4,037,180 | -0.94(-4.56%) |
Dec 14, 2015 | 20.42 | 20.86 | 20.42 | 20.74 | 1,571,648 | +0.30(+1.46%) |
Dec 11, 2015 | 21.02 | 21.19 | 20.34 | 20.44 | 2,121,120 | -0.80(-3.75%) |
Dec 10, 2015 | 21.36 | 21.49 | 20.95 | 21.24 | 2,316,440 | -0.07(-0.34%) |
Dec 09, 2015 | 21.70 | 21.74 | 21.18 | 21.31 | 1,899,152 | -0.50(-2.31%) |
Dec 08, 2015 | 21.65 | 21.98 | 21.57 | 21.82 | 1,724,128 | +0.01(+0.05%) |
Dec 07, 2015 | 21.84 | 21.93 | 21.60 | 21.81 | 1,808,932 | -0.13(-0.62%) |
Dec 04, 2015 | 21.14 | 21.97 | 21.14 | 21.94 | 2,343,712 | +0.96(+4.56%) |
Dec 03, 2015 | 21.61 | 21.79 | 20.88 | 20.98 | 2,237,780 | -0.57(-2.64%) |
Dec 02, 2015 | 21.59 | 21.83 | 21.49 | 21.55 | 1,673,992 | +0.01(+0.06%) |
Dec 01, 2015 | 21.11 | 21.60 | 21.09 | 21.54 | 2,198,736 | +0.29(+1.35%) |
Nov 30, 2015 | 22.15 | 22.16 | 21.07 | 21.25 | 2,617,220 | -0.95(-4.29%) |
Nov 27, 2015 | 21.86 | 22.36 | 21.86 | 22.21 | 844,772 | +0.36(+1.64%) |
Nov 25, 2015 | 21.75 | 21.85 | 21.85 | 21.85 | 1,259,600 | +0.14(+0.62%) |
Nov 24, 2015 | 21.56 | 21.74 | 21.40 | 21.71 | 2,222,108 | +0.15(+0.68%) |
Nov 23, 2015 | 21.46 | 21.71 | 21.33 | 21.57 | 1,804,796 | -0.01(-0.02%) |
Nov 20, 2015 | 21.27 | 22.00 | 21.27 | 21.57 | 3,136,964 | +0.42(+1.99%) |
Nov 19, 2015 | 21.20 | 21.58 | 21.11 | 21.15 | 2,435,484 | -0.09(-0.44%) |
Nov 18, 2015 | 20.85 | 21.29 | 20.66 | 21.25 | 1,962,476 | +0.52(+2.50%) |
Nov 17, 2015 | 20.73 | 20.97 | 20.62 | 20.73 | 1,799,644 | -0.02(-0.11%) |
Nov 16, 2015 | 21.13 | 21.20 | 20.57 | 20.75 | 2,045,468 | -0.36(-1.68%) |
Nov 13, 2015 | 20.73 | 21.31 | 20.67 | 21.11 | 2,557,148 | +0.26(+1.24%) |
Nov 12, 2015 | 21.08 | 21.11 | 20.73 | 20.85 | 1,840,684 | -0.34(-1.59%) |
Nov 11, 2015 | 21.38 | 21.52 | 21.02 | 21.18 | 2,105,416 | -0.05(-0.21%) |
Nov 10, 2015 | 21.26 | 21.44 | 20.99 | 21.23 | 2,980,220 | -0.03(-0.13%) |
Nov 09, 2015 | 20.99 | 21.31 | 20.75 | 21.26 | 3,671,076 | +0.08(+0.37%) |
Nov 06, 2015 | 21.19 | 21.27 | 20.80 | 21.18 | 3,281,664 | -0.02(-0.11%) |
Nov 05, 2015 | 20.16 | 21.47 | 20.16 | 21.20 | 5,405,080 | -0.56(-2.57%) |
Nov 04, 2015 | 21.85 | 22.16 | 21.50 | 21.76 | 2,598,604 | -0.10(-0.43%) |
Nov 03, 2015 | 21.55 | 22.19 | 21.14 | 21.86 | 4,323,560 | +0.16(+0.71%) |