Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.10 | 19.61 | 19.10 | 19.56 | 2,716,389 | +0.57(+3.00%) |
Jan 28, 2016 | 19.00 | 19.13 | 18.77 | 18.99 | 1,511,644 | +0.15(+0.80%) |
Jan 27, 2016 | 19.52 | 19.52 | 18.74 | 18.84 | 3,167,398 | -0.46(-2.38%) |
Jan 26, 2016 | 18.92 | 19.43 | 18.85 | 19.30 | 3,364,086 | +0.43(+2.28%) |
Jan 25, 2016 | 19.46 | 19.56 | 18.86 | 18.87 | 2,689,536 | -0.65(-3.33%) |
Jan 22, 2016 | 19.20 | 19.55 | 19.15 | 19.52 | 2,531,577 | +0.59(+3.12%) |
Jan 21, 2016 | 19.12 | 19.26 | 18.84 | 18.93 | 1,752,874 | -0.11(-0.58%) |
Jan 20, 2016 | 18.54 | 19.17 | 18.32 | 19.04 | 3,606,315 | +0.19(+1.01%) |
Jan 19, 2016 | 19.20 | 19.34 | 18.72 | 18.85 | 2,948,998 | -0.15(-0.79%) |
Jan 15, 2016 | 18.82 | 19.00 | 19.00 | 19.00 | 3,375,300 | -0.38(-1.96%) |
Jan 14, 2016 | 18.69 | 19.48 | 18.55 | 19.38 | 5,900,743 | +0.72(+3.86%) |
Jan 13, 2016 | 19.27 | 19.30 | 18.48 | 18.66 | 5,422,484 | -0.48(-2.51%) |
Jan 12, 2016 | 19.42 | 19.51 | 18.94 | 19.14 | 4,200,494 | -0.14(-0.73%) |
Jan 11, 2016 | 19.25 | 19.56 | 19.05 | 19.28 | 4,339,528 | +0.04(+0.21%) |
Jan 08, 2016 | 19.85 | 19.94 | 19.22 | 19.24 | 4,222,787 | -0.51(-2.58%) |
Jan 07, 2016 | 19.84 | 20.08 | 19.73 | 19.75 | 2,535,770 | -0.45(-2.23%) |
Jan 06, 2016 | 20.24 | 20.38 | 20.11 | 20.20 | 2,583,927 | -0.34(-1.66%) |
Jan 05, 2016 | 20.53 | 20.64 | 20.41 | 20.54 | 3,540,144 | +0.01(+0.05%) |
Jan 04, 2016 | 20.00 | 20.57 | 20.00 | 20.53 | 3,404,640 | -0.28(-1.35%) |
Dec 31, 2015 | 21.12 | 20.81 | 20.81 | 20.81 | 3,118,200 | -0.41(-1.93%) |
Dec 30, 2015 | 21.26 | 21.37 | 21.14 | 21.22 | 1,753,882 | -0.05(-0.24%) |
Dec 29, 2015 | 21.28 | 21.48 | 21.04 | 21.27 | 2,425,265 | +0.06(+0.28%) |
Dec 28, 2015 | 21.18 | 21.25 | 21.02 | 21.21 | 1,934,183 | -0.08(-0.38%) |
Dec 24, 2015 | 21.38 | 21.29 | 21.29 | 21.29 | 950,400 | -0.03(-0.14%) |
Dec 23, 2015 | 21.24 | 21.48 | 21.07 | 21.32 | 2,435,477 | +0.14(+0.66%) |
Dec 22, 2015 | 20.97 | 21.25 | 20.53 | 21.18 | 2,040,528 | +0.26(+1.24%) |
Dec 21, 2015 | 21.11 | 21.21 | 20.70 | 20.92 | 3,592,824 | -0.08(-0.38%) |
Dec 18, 2015 | 21.26 | 21.52 | 21.00 | 21.00 | 5,059,499 | -0.34(-1.59%) |
Dec 17, 2015 | 21.79 | 21.84 | 21.33 | 21.34 | 1,767,085 | -0.43(-1.98%) |
Dec 16, 2015 | 21.57 | 21.80 | 21.37 | 21.77 | 3,853,540 | +0.16(+0.74%) |
Dec 15, 2015 | 21.34 | 21.77 | 21.25 | 21.61 | 4,557,239 | +0.42(+1.98%) |
Dec 14, 2015 | 21.51 | 21.51 | 20.96 | 21.19 | 3,164,274 | +0.10(+0.47%) |
Dec 11, 2015 | 20.97 | 21.37 | 20.88 | 21.09 | 2,443,893 | -0.05(-0.24%) |
Dec 10, 2015 | 21.16 | 21.29 | 20.95 | 21.14 | 2,698,578 | +0.03(+0.14%) |
Dec 09, 2015 | 21.40 | 21.66 | 21.05 | 21.11 | 2,929,248 | -0.39(-1.81%) |
Dec 08, 2015 | 21.80 | 21.80 | 21.33 | 21.50 | 2,559,210 | -0.06(-0.28%) |
Dec 07, 2015 | 21.56 | 21.76 | 21.43 | 21.56 | 2,831,061 | -0.09(-0.42%) |
Dec 04, 2015 | 21.29 | 21.75 | 21.25 | 21.65 | 2,459,474 | +0.43(+2.03%) |
Dec 03, 2015 | 22.23 | 22.23 | 20.96 | 21.22 | 5,808,638 | -1.00(-4.50%) |
Dec 02, 2015 | 22.29 | 22.40 | 22.17 | 22.22 | 2,101,415 | -0.05(-0.22%) |
Dec 01, 2015 | 19.66 | 22.63 | 19.35 | 22.27 | 2,672,801 | -0.03(-0.13%) |
Nov 30, 2015 | 22.36 | 22.47 | 22.24 | 22.30 | 3,317,627 | -0.07(-0.31%) |
Nov 27, 2015 | 22.14 | 22.43 | 22.00 | 22.37 | 1,532,706 | +0.29(+1.31%) |
Nov 25, 2015 | 21.78 | 22.08 | 22.08 | 22.08 | 2,561,100 | +0.36(+1.66%) |
Nov 24, 2015 | 21.66 | 21.93 | 21.56 | 21.72 | 4,569,659 | +0.01(+0.05%) |
Nov 23, 2015 | 21.52 | 21.99 | 21.52 | 21.71 | 4,123,752 | +0.24(+1.12%) |
Nov 20, 2015 | 22.15 | 22.16 | 21.34 | 21.47 | 9,270,543 | -1.66(-7.18%) |
Nov 19, 2015 | 22.97 | 23.21 | 22.93 | 23.13 | 2,243,369 | +0.22(+0.96%) |
Nov 18, 2015 | 22.63 | 22.92 | 22.44 | 22.91 | 2,127,694 | +0.30(+1.33%) |
Nov 17, 2015 | 22.52 | 22.75 | 22.48 | 22.61 | 1,998,226 | +0.12(+0.53%) |
Nov 16, 2015 | 22.25 | 22.50 | 22.23 | 22.49 | 2,268,486 | +0.20(+0.90%) |
Nov 13, 2015 | 22.36 | 22.52 | 22.19 | 22.29 | 3,047,998 | -0.14(-0.62%) |
Nov 12, 2015 | 22.45 | 22.68 | 22.10 | 22.43 | 2,040,726 | -0.13(-0.58%) |
Nov 11, 2015 | 22.90 | 22.96 | 22.54 | 22.56 | 4,394,495 | -0.22(-0.97%) |
Nov 10, 2015 | 22.58 | 22.84 | 22.55 | 22.78 | 4,473,569 | +0.20(+0.89%) |
Nov 09, 2015 | 22.63 | 22.73 | 22.44 | 22.58 | 5,178,505 | -0.13(-0.57%) |
Nov 06, 2015 | 22.40 | 22.71 | 22.40 | 22.71 | 1,856,859 | +0.25(+1.11%) |
Nov 05, 2015 | 22.49 | 22.56 | 22.31 | 22.46 | 3,854,654 | +0.01(+0.04%) |
Nov 04, 2015 | 22.33 | 22.57 | 22.23 | 22.45 | 7,754,392 | +0.19(+0.85%) |
Nov 03, 2015 | 22.26 | 22.40 | 22.17 | 22.26 | 3,521,385 | +0.00(+0.00%) |