Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.53 | 17.55 | 16.16 | 17.50 | 3,282,990 | +1.04(+6.32%) |
Jan 28, 2016 | 17.52 | 17.76 | 15.91 | 16.46 | 3,896,913 | -0.87(-5.02%) |
Jan 27, 2016 | 18.35 | 18.84 | 17.08 | 17.33 | 4,129,780 | -1.23(-6.63%) |
Jan 26, 2016 | 18.60 | 18.79 | 17.51 | 18.56 | 2,754,112 | +0.10(+0.54%) |
Jan 25, 2016 | 18.70 | 19.34 | 18.27 | 18.46 | 2,456,133 | -0.39(-2.07%) |
Jan 22, 2016 | 18.87 | 19.32 | 18.54 | 18.85 | 2,401,970 | +0.45(+2.45%) |
Jan 21, 2016 | 19.09 | 19.60 | 18.01 | 18.40 | 3,901,023 | -0.65(-3.41%) |
Jan 20, 2016 | 17.16 | 19.50 | 16.77 | 19.05 | 4,584,795 | +1.33(+7.51%) |
Jan 19, 2016 | 18.90 | 18.90 | 17.13 | 17.72 | 4,944,275 | -0.65(-3.54%) |
Jan 15, 2016 | 17.37 | 18.37 | 18.37 | 18.37 | 4,602,900 | -0.14(-0.76%) |
Jan 14, 2016 | 17.57 | 18.91 | 16.49 | 18.51 | 5,040,589 | +1.06(+6.07%) |
Jan 13, 2016 | 19.87 | 20.12 | 17.36 | 17.45 | 4,852,878 | -1.76(-9.16%) |
Jan 12, 2016 | 19.20 | 20.25 | 18.60 | 19.21 | 5,247,980 | +1.12(+6.19%) |
Jan 11, 2016 | 19.04 | 19.13 | 17.32 | 18.09 | 4,585,998 | -0.90(-4.74%) |
Jan 08, 2016 | 20.06 | 20.06 | 18.52 | 18.99 | 3,605,755 | -0.60(-3.06%) |
Jan 07, 2016 | 20.25 | 20.35 | 19.22 | 19.59 | 3,816,841 | -1.35(-6.45%) |
Jan 06, 2016 | 20.91 | 21.61 | 20.70 | 20.94 | 2,604,539 | -0.59(-2.74%) |
Jan 05, 2016 | 21.32 | 22.02 | 21.12 | 21.53 | 2,829,249 | +0.46(+2.18%) |
Jan 04, 2016 | 20.98 | 21.54 | 20.32 | 21.07 | 3,283,434 | -0.60(-2.77%) |
Dec 31, 2015 | 22.27 | 21.67 | 21.67 | 21.67 | 2,741,300 | -0.71(-3.17%) |
Dec 30, 2015 | 22.09 | 22.62 | 21.90 | 22.38 | 2,364,414 | +0.13(+0.58%) |
Dec 29, 2015 | 22.01 | 22.43 | 21.63 | 22.25 | 2,175,637 | +0.55(+2.53%) |
Dec 28, 2015 | 22.00 | 22.12 | 21.24 | 21.70 | 1,851,333 | -0.43(-1.94%) |
Dec 24, 2015 | 22.50 | 22.13 | 22.13 | 22.13 | 1,183,600 | -0.45(-1.99%) |
Dec 23, 2015 | 21.44 | 23.10 | 21.11 | 22.58 | 4,475,720 | +1.49(+7.06%) |
Dec 22, 2015 | 21.23 | 21.34 | 20.77 | 21.09 | 1,973,339 | -0.06(-0.28%) |
Dec 21, 2015 | 21.02 | 21.35 | 20.55 | 21.15 | 2,447,847 | +0.36(+1.73%) |
Dec 18, 2015 | 21.10 | 21.86 | 20.72 | 20.79 | 5,358,213 | -0.51(-2.39%) |
Dec 17, 2015 | 21.80 | 22.15 | 20.53 | 21.30 | 4,426,764 | +0.15(+0.71%) |
Dec 16, 2015 | 21.00 | 21.68 | 20.55 | 21.15 | 5,511,226 | +0.39(+1.88%) |
Dec 15, 2015 | 19.70 | 21.10 | 19.42 | 20.76 | 5,651,768 | +1.79(+9.44%) |
Dec 14, 2015 | 19.46 | 19.67 | 18.50 | 18.97 | 3,838,923 | -0.02(-0.11%) |
Dec 11, 2015 | 19.95 | 19.95 | 18.75 | 18.99 | 6,357,130 | -1.41(-6.91%) |
Dec 10, 2015 | 19.81 | 20.69 | 19.65 | 20.40 | 2,494,484 | +0.55(+2.77%) |
Dec 09, 2015 | 20.08 | 20.65 | 19.65 | 19.85 | 3,143,001 | -0.55(-2.70%) |
Dec 08, 2015 | 18.83 | 20.75 | 18.65 | 20.40 | 4,139,879 | +1.24(+6.47%) |
Dec 07, 2015 | 19.87 | 20.05 | 19.11 | 19.16 | 2,708,594 | -0.87(-4.34%) |
Dec 04, 2015 | 20.37 | 20.77 | 19.40 | 20.03 | 4,398,032 | -0.14(-0.69%) |
Dec 03, 2015 | 21.69 | 21.85 | 19.89 | 20.17 | 6,466,773 | -1.86(-8.44%) |
Dec 02, 2015 | 21.22 | 22.48 | 21.19 | 22.03 | 4,341,489 | +0.73(+3.43%) |
Dec 01, 2015 | 21.57 | 21.83 | 20.45 | 21.30 | 4,827,735 | -0.23(-1.07%) |
Nov 30, 2015 | 22.55 | 22.66 | 20.80 | 21.53 | 4,957,050 | -0.24(-1.10%) |
Nov 27, 2015 | 21.78 | 22.07 | 21.34 | 21.77 | 2,000,588 | -0.04(-0.18%) |
Nov 25, 2015 | 21.55 | 21.81 | 21.81 | 21.81 | 5,439,700 | +0.13(+0.60%) |
Nov 24, 2015 | 21.26 | 21.75 | 20.74 | 21.68 | 5,212,206 | +0.07(+0.32%) |
Nov 23, 2015 | 20.16 | 22.54 | 20.11 | 21.61 | 9,165,467 | +1.33(+6.56%) |
Nov 20, 2015 | 19.30 | 20.70 | 19.21 | 20.28 | 8,795,118 | +1.46(+7.76%) |
Nov 19, 2015 | 18.90 | 19.59 | 18.50 | 18.82 | 6,144,807 | -0.15(-0.79%) |
Nov 18, 2015 | 18.78 | 19.38 | 18.70 | 18.97 | 7,901,892 | +0.26(+1.39%) |
Nov 17, 2015 | 19.24 | 19.50 | 18.48 | 18.71 | 5,766,943 | -0.25(-1.32%) |
Nov 16, 2015 | 17.92 | 19.15 | 17.90 | 18.96 | 4,517,689 | +0.97(+5.39%) |
Nov 13, 2015 | 17.46 | 19.23 | 17.26 | 17.99 | 7,065,974 | +0.38(+2.13%) |
Nov 12, 2015 | 17.80 | 18.54 | 16.89 | 17.61 | 8,309,945 | -0.38(-2.08%) |
Nov 11, 2015 | 19.00 | 19.61 | 17.35 | 17.99 | 27,646,280 | -4.39(-19.62%) |
Nov 10, 2015 | 21.83 | 22.74 | 21.25 | 22.38 | 8,721,316 | +0.09(+0.40%) |
Nov 09, 2015 | 22.39 | 23.70 | 20.11 | 22.29 | 19,756,396 | +1.29(+6.14%) |
Nov 06, 2015 | 19.98 | 22.24 | 18.71 | 21.00 | 22,157,954 | +3.74(+21.67%) |
Nov 05, 2015 | 16.81 | 17.39 | 16.00 | 17.26 | 7,951,064 | +0.45(+2.68%) |
Nov 04, 2015 | 17.28 | 17.39 | 16.22 | 16.81 | 6,213,512 | -0.29(-1.70%) |
Nov 03, 2015 | 16.75 | 17.38 | 16.05 | 17.10 | 7,091,070 | +0.45(+2.70%) |