Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.52 | 18.92 | 18.41 | 18.90 | 5,596,968 | +0.44(+2.39%) |
Jan 28, 2016 | 18.44 | 19.10 | 18.36 | 18.46 | 6,384,735 | +0.31(+1.70%) |
Jan 27, 2016 | 17.63 | 18.80 | 17.52 | 18.15 | 7,637,455 | +0.44(+2.49%) |
Jan 26, 2016 | 17.28 | 18.13 | 17.27 | 17.71 | 8,317,131 | +0.72(+4.22%) |
Jan 25, 2016 | 17.80 | 17.86 | 16.94 | 16.99 | 6,028,431 | -0.93(-5.21%) |
Jan 22, 2016 | 17.94 | 18.12 | 17.68 | 17.92 | 4,351,820 | +0.35(+1.99%) |
Jan 21, 2016 | 17.89 | 18.15 | 17.51 | 17.57 | 5,478,136 | -0.32(-1.77%) |
Jan 20, 2016 | 17.87 | 18.09 | 17.24 | 17.89 | 6,496,978 | -0.39(-2.14%) |
Jan 19, 2016 | 18.92 | 18.92 | 18.09 | 18.28 | 4,720,721 | -0.33(-1.79%) |
Jan 15, 2016 | 18.39 | 18.62 | 18.62 | 18.62 | 7,558,015 | -0.54(-2.83%) |
Jan 14, 2016 | 19.25 | 19.41 | 18.62 | 19.16 | 7,111,310 | +0.08(+0.44%) |
Jan 13, 2016 | 20.13 | 20.13 | 18.84 | 19.07 | 7,852,766 | -0.93(-4.66%) |
Jan 12, 2016 | 20.35 | 20.42 | 19.38 | 20.01 | 5,216,593 | -0.08(-0.41%) |
Jan 11, 2016 | 20.66 | 20.67 | 20.00 | 20.09 | 5,553,095 | -0.41(-1.99%) |
Jan 08, 2016 | 20.98 | 21.01 | 20.45 | 20.50 | 4,082,185 | -0.23(-1.13%) |
Jan 07, 2016 | 20.81 | 21.22 | 20.67 | 20.73 | 5,081,218 | -0.64(-3.00%) |
Jan 06, 2016 | 21.59 | 21.67 | 21.22 | 21.37 | 4,997,393 | -0.64(-2.91%) |
Jan 05, 2016 | 22.31 | 22.37 | 21.87 | 22.02 | 3,184,527 | -0.24(-1.09%) |
Jan 04, 2016 | 22.13 | 22.42 | 21.86 | 22.26 | 4,228,260 | -0.49(-2.16%) |
Dec 31, 2015 | 22.72 | 22.75 | 22.75 | 22.75 | 2,085,267 | -0.14(-0.62%) |
Dec 30, 2015 | 23.07 | 23.14 | 22.85 | 22.89 | 1,212,910 | -0.28(-1.22%) |
Dec 29, 2015 | 23.23 | 23.37 | 22.99 | 23.17 | 1,991,185 | +0.14(+0.62%) |
Dec 28, 2015 | 23.02 | 23.08 | 22.67 | 23.03 | 1,772,152 | -0.12(-0.50%) |
Dec 24, 2015 | 23.02 | 23.15 | 23.15 | 23.15 | 1,028,592 | +0.09(+0.40%) |
Dec 23, 2015 | 22.83 | 23.10 | 22.57 | 23.06 | 4,165,773 | +0.43(+1.88%) |
Dec 22, 2015 | 22.51 | 22.72 | 22.10 | 22.63 | 3,603,142 | +0.32(+1.46%) |
Dec 21, 2015 | 22.50 | 22.55 | 22.02 | 22.31 | 4,012,592 | +0.05(+0.22%) |
Dec 18, 2015 | 22.85 | 23.00 | 22.10 | 22.26 | 13,987,078 | -0.87(-3.78%) |
Dec 17, 2015 | 23.59 | 23.69 | 23.12 | 23.13 | 2,645,066 | -0.38(-1.60%) |
Dec 16, 2015 | 23.46 | 23.66 | 22.84 | 23.51 | 5,658,743 | +0.25(+1.07%) |
Dec 15, 2015 | 22.84 | 23.45 | 22.72 | 23.26 | 4,366,165 | +0.80(+3.56%) |
Dec 14, 2015 | 22.90 | 23.07 | 22.11 | 22.46 | 5,874,059 | -0.34(-1.50%) |
Dec 11, 2015 | 23.07 | 23.07 | 22.67 | 22.80 | 4,524,168 | -0.70(-2.98%) |
Dec 10, 2015 | 23.16 | 23.88 | 23.01 | 23.50 | 4,546,044 | +0.34(+1.48%) |
Dec 09, 2015 | 23.24 | 23.69 | 22.92 | 23.16 | 4,779,655 | -0.18(-0.75%) |
Dec 08, 2015 | 23.81 | 23.96 | 23.24 | 23.33 | 5,290,523 | -0.77(-3.18%) |
Dec 07, 2015 | 25.04 | 25.10 | 24.00 | 24.10 | 4,748,764 | -1.06(-4.21%) |
Dec 04, 2015 | 24.66 | 25.23 | 24.53 | 25.16 | 3,720,074 | +0.60(+2.44%) |
Dec 03, 2015 | 25.11 | 25.17 | 24.46 | 24.56 | 2,769,280 | -0.39(-1.57%) |
Dec 02, 2015 | 25.41 | 25.46 | 24.89 | 24.95 | 2,980,855 | -0.39(-1.55%) |
Dec 01, 2015 | 25.09 | 25.37 | 25.01 | 25.34 | 3,040,503 | +0.38(+1.50%) |
Nov 30, 2015 | 25.17 | 25.23 | 24.86 | 24.96 | 3,136,979 | -0.11(-0.43%) |
Nov 27, 2015 | 25.00 | 25.08 | 24.58 | 25.07 | 915,942 | +0.12(+0.50%) |
Nov 25, 2015 | 24.97 | 24.95 | 24.95 | 24.95 | 1,303,532 | -0.01(-0.03%) |
Nov 24, 2015 | 24.77 | 25.04 | 24.61 | 24.96 | 1,930,804 | +0.07(+0.27%) |
Nov 23, 2015 | 24.93 | 25.15 | 24.84 | 24.89 | 1,722,345 | -0.05(-0.20%) |
Nov 20, 2015 | 24.99 | 25.16 | 24.82 | 24.94 | 2,511,348 | +0.00(+0.00%) |
Nov 19, 2015 | 25.04 | 25.17 | 24.81 | 24.94 | 1,781,269 | -0.24(-0.96%) |
Nov 18, 2015 | 24.95 | 25.21 | 24.62 | 25.18 | 3,461,404 | +0.39(+1.58%) |
Nov 17, 2015 | 24.79 | 25.13 | 24.65 | 24.79 | 2,389,676 | +0.09(+0.37%) |
Nov 16, 2015 | 24.45 | 24.71 | 24.20 | 24.70 | 3,012,445 | +0.13(+0.54%) |
Nov 13, 2015 | 24.69 | 24.92 | 24.39 | 24.56 | 3,528,494 | -0.24(-0.97%) |
Nov 12, 2015 | 25.15 | 25.31 | 24.80 | 24.81 | 2,443,375 | -0.59(-2.33%) |
Nov 11, 2015 | 25.68 | 25.88 | 25.30 | 25.40 | 2,309,171 | -0.25(-0.97%) |
Nov 10, 2015 | 25.36 | 25.66 | 25.16 | 25.65 | 2,448,947 | +0.20(+0.79%) |
Nov 09, 2015 | 25.81 | 25.81 | 25.23 | 25.45 | 2,440,088 | -0.12(-0.49%) |
Nov 06, 2015 | 25.35 | 25.98 | 25.31 | 25.57 | 4,243,774 | +0.82(+3.30%) |
Nov 05, 2015 | 24.26 | 24.89 | 24.21 | 24.76 | 3,638,749 | +0.50(+2.06%) |
Nov 04, 2015 | 24.25 | 24.41 | 24.07 | 24.26 | 2,236,182 | +0.12(+0.48%) |
Nov 03, 2015 | 24.25 | 24.42 | 24.11 | 24.14 | 2,897,371 | -0.19(-0.79%) |