Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.95 | 18.20 | 17.93 | 18.19 | 9,112,010 | +0.51(+2.88%) |
Jan 28, 2016 | 17.79 | 17.81 | 17.51 | 17.68 | 5,315,427 | +0.01(+0.04%) |
Jan 27, 2016 | 17.75 | 17.97 | 17.60 | 17.68 | 4,310,157 | -0.11(-0.63%) |
Jan 26, 2016 | 17.61 | 17.81 | 17.60 | 17.79 | 8,053,141 | +0.28(+1.59%) |
Jan 25, 2016 | 17.63 | 17.70 | 17.48 | 17.51 | 7,651,211 | -0.30(-1.69%) |
Jan 22, 2016 | 17.62 | 17.81 | 17.60 | 17.81 | 26,614,940 | +0.64(+3.74%) |
Jan 21, 2016 | 17.05 | 17.31 | 16.91 | 17.17 | 7,504,944 | +0.11(+0.65%) |
Jan 20, 2016 | 17.05 | 17.15 | 16.68 | 17.05 | 13,507,503 | -0.42(-2.40%) |
Jan 19, 2016 | 17.58 | 17.62 | 17.30 | 17.47 | 6,755,166 | +0.22(+1.25%) |
Jan 15, 2016 | 17.25 | 17.26 | 17.26 | 17.26 | 9,192,151 | -0.63(-3.51%) |
Jan 14, 2016 | 17.70 | 18.00 | 17.56 | 17.88 | 7,387,069 | +0.22(+1.26%) |
Jan 13, 2016 | 18.09 | 18.13 | 17.60 | 17.66 | 5,659,073 | -0.27(-1.52%) |
Jan 12, 2016 | 17.99 | 18.03 | 17.76 | 17.93 | 6,665,093 | +0.13(+0.71%) |
Jan 11, 2016 | 17.93 | 17.93 | 17.61 | 17.81 | 11,553,364 | +0.13(+0.71%) |
Jan 08, 2016 | 18.06 | 18.09 | 17.66 | 17.68 | 11,844,385 | -0.20(-1.13%) |
Jan 07, 2016 | 17.99 | 18.17 | 17.86 | 17.88 | 7,652,276 | -0.50(-2.73%) |
Jan 06, 2016 | 18.35 | 18.47 | 18.28 | 18.39 | 5,520,972 | -0.34(-1.83%) |
Jan 05, 2016 | 18.65 | 18.74 | 18.61 | 18.73 | 5,816,838 | +0.03(+0.15%) |
Jan 04, 2016 | 18.62 | 18.70 | 18.49 | 18.70 | 7,413,449 | -0.25(-1.33%) |
Dec 31, 2015 | 19.02 | 18.95 | 18.95 | 18.95 | 10,398,940 | -0.15(-0.77%) |
Dec 30, 2015 | 19.16 | 19.20 | 19.09 | 19.10 | 7,428,509 | -0.13(-0.69%) |
Dec 29, 2015 | 19.19 | 19.27 | 19.18 | 19.23 | 7,563,344 | +0.27(+1.40%) |
Dec 28, 2015 | 19.01 | 19.02 | 18.90 | 18.97 | 6,842,190 | -0.04(-0.22%) |
Dec 24, 2015 | 19.02 | 19.01 | 19.01 | 19.01 | 4,218,819 | -0.10(-0.51%) |
Dec 23, 2015 | 18.98 | 19.13 | 18.98 | 19.11 | 9,084,944 | +0.31(+1.67%) |
Dec 22, 2015 | 18.71 | 18.82 | 18.62 | 18.79 | 10,751,192 | +0.11(+0.60%) |
Dec 21, 2015 | 18.92 | 18.93 | 18.57 | 18.68 | 9,912,849 | +0.05(+0.26%) |
Dec 18, 2015 | 18.81 | 18.81 | 18.62 | 18.63 | 9,827,064 | -0.31(-1.66%) |
Dec 17, 2015 | 19.15 | 19.15 | 18.92 | 18.95 | 9,057,354 | -0.07(-0.37%) |
Dec 16, 2015 | 18.87 | 19.07 | 18.75 | 19.02 | 7,820,004 | +0.40(+2.14%) |
Dec 15, 2015 | 18.58 | 18.70 | 18.57 | 18.62 | 10,298,342 | +0.15(+0.82%) |
Dec 14, 2015 | 18.48 | 18.52 | 18.19 | 18.46 | 11,414,724 | +0.05(+0.26%) |
Dec 11, 2015 | 18.51 | 18.55 | 18.36 | 18.42 | 9,575,303 | -0.37(-1.99%) |
Dec 10, 2015 | 18.83 | 18.90 | 18.78 | 18.79 | 5,126,937 | +0.03(+0.18%) |
Dec 09, 2015 | 18.89 | 19.05 | 18.64 | 18.75 | 6,970,313 | -0.24(-1.27%) |
Dec 08, 2015 | 18.98 | 19.08 | 18.91 | 19.00 | 7,544,443 | -0.36(-1.86%) |
Dec 07, 2015 | 19.40 | 19.41 | 19.26 | 19.36 | 5,569,317 | -0.06(-0.32%) |
Dec 04, 2015 | 19.14 | 19.43 | 19.10 | 19.42 | 6,415,674 | +0.29(+1.52%) |
Dec 03, 2015 | 19.57 | 19.57 | 19.06 | 19.13 | 6,974,903 | -0.49(-2.50%) |
Dec 02, 2015 | 19.74 | 19.81 | 19.57 | 19.62 | 5,905,189 | -0.13(-0.67%) |
Dec 01, 2015 | 19.76 | 19.78 | 19.66 | 19.75 | 11,453,330 | +0.13(+0.67%) |
Nov 30, 2015 | 19.68 | 19.70 | 19.61 | 19.62 | 4,097,515 | -0.01(-0.07%) |
Nov 27, 2015 | 19.66 | 19.71 | 19.63 | 19.63 | 1,726,620 | +0.08(+0.39%) |
Nov 25, 2015 | 19.57 | 19.56 | 19.56 | 19.56 | 4,856,927 | +0.06(+0.28%) |
Nov 24, 2015 | 19.39 | 19.53 | 19.36 | 19.50 | 6,341,861 | -0.03(-0.14%) |
Nov 23, 2015 | 19.58 | 19.64 | 19.50 | 19.53 | 6,882,983 | -0.08(-0.39%) |
Nov 20, 2015 | 19.65 | 19.72 | 19.60 | 19.61 | 3,649,202 | +0.03(+0.14%) |
Nov 19, 2015 | 19.62 | 19.67 | 19.56 | 19.58 | 3,376,577 | -0.01(-0.07%) |
Nov 18, 2015 | 19.50 | 19.63 | 19.45 | 19.59 | 4,012,912 | +0.17(+0.89%) |
Nov 17, 2015 | 19.45 | 19.54 | 19.38 | 19.42 | 3,808,822 | +0.09(+0.47%) |
Nov 16, 2015 | 19.09 | 19.34 | 19.09 | 19.33 | 3,764,506 | +0.28(+1.49%) |
Nov 13, 2015 | 19.08 | 19.17 | 19.00 | 19.05 | 4,001,854 | -0.10(-0.54%) |
Nov 12, 2015 | 19.31 | 19.35 | 19.14 | 19.15 | 3,818,046 | -0.31(-1.60%) |
Nov 11, 2015 | 19.54 | 19.56 | 19.44 | 19.46 | 3,228,919 | +0.06(+0.28%) |
Nov 10, 2015 | 19.36 | 19.45 | 19.34 | 19.40 | 4,095,250 | +0.01(+0.04%) |
Nov 09, 2015 | 19.53 | 19.54 | 19.32 | 19.40 | 3,160,580 | -0.22(-1.13%) |
Nov 06, 2015 | 19.58 | 19.64 | 19.47 | 19.62 | 4,566,855 | +0.12(+0.60%) |
Nov 05, 2015 | 19.56 | 19.60 | 19.45 | 19.50 | 3,938,280 | +0.02(+0.11%) |
Nov 04, 2015 | 19.58 | 19.63 | 19.45 | 19.48 | 3,983,388 | +0.00(+0.00%) |
Nov 03, 2015 | 19.40 | 19.55 | 19.38 | 19.48 | 7,661,855 | +0.03(+0.14%) |