Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.26 | 18.10 | 17.04 | 18.00 | 7,894,402 | +0.90(+5.28%) |
Jan 28, 2016 | 16.83 | 17.38 | 16.33 | 17.10 | 6,557,492 | +0.17(+1.01%) |
Jan 27, 2016 | 17.05 | 17.41 | 16.83 | 16.93 | 5,906,806 | -0.07(-0.39%) |
Jan 26, 2016 | 16.57 | 17.02 | 16.48 | 16.99 | 4,759,979 | +0.56(+3.41%) |
Jan 25, 2016 | 16.70 | 16.84 | 16.42 | 16.43 | 3,704,359 | -0.33(-1.96%) |
Jan 22, 2016 | 16.45 | 16.82 | 16.10 | 16.76 | 3,442,411 | +0.57(+3.50%) |
Jan 21, 2016 | 16.36 | 16.63 | 16.18 | 16.19 | 3,963,218 | -0.15(-0.92%) |
Jan 20, 2016 | 16.40 | 16.54 | 16.05 | 16.34 | 4,291,217 | -0.34(-2.04%) |
Jan 19, 2016 | 16.61 | 16.88 | 16.61 | 16.68 | 4,434,616 | +0.28(+1.73%) |
Jan 15, 2016 | 16.21 | 16.40 | 16.40 | 16.40 | 4,956,443 | -0.29(-1.74%) |
Jan 14, 2016 | 16.28 | 16.84 | 16.20 | 16.69 | 5,326,510 | +0.51(+3.16%) |
Jan 13, 2016 | 16.77 | 16.81 | 16.10 | 16.18 | 4,990,968 | -0.54(-3.21%) |
Jan 12, 2016 | 16.81 | 16.83 | 16.63 | 16.72 | 4,404,269 | +0.09(+0.52%) |
Jan 11, 2016 | 16.41 | 16.72 | 16.29 | 16.63 | 5,198,560 | +0.43(+2.63%) |
Jan 08, 2016 | 16.68 | 16.70 | 16.18 | 16.20 | 4,729,157 | -0.37(-2.26%) |
Jan 07, 2016 | 16.36 | 16.80 | 16.35 | 16.58 | 9,790,347 | -0.04(-0.23%) |
Jan 06, 2016 | 16.46 | 16.76 | 16.38 | 16.61 | 2,576,227 | -0.05(-0.30%) |
Jan 05, 2016 | 16.43 | 16.70 | 16.41 | 16.66 | 4,331,154 | +0.25(+1.52%) |
Jan 04, 2016 | 16.52 | 16.59 | 16.26 | 16.41 | 4,475,896 | -0.47(-2.80%) |
Dec 31, 2015 | 17.06 | 16.89 | 16.89 | 16.89 | 2,782,896 | -0.25(-1.44%) |
Dec 30, 2015 | 17.21 | 17.40 | 17.06 | 17.13 | 2,560,454 | -0.10(-0.61%) |
Dec 29, 2015 | 17.29 | 17.45 | 17.18 | 17.24 | 3,477,153 | +0.08(+0.46%) |
Dec 28, 2015 | 16.85 | 17.19 | 16.78 | 17.16 | 4,408,079 | +0.33(+1.93%) |
Dec 24, 2015 | 16.85 | 16.84 | 16.84 | 16.84 | 1,267,614 | +0.00(+0.02%) |
Dec 23, 2015 | 16.94 | 16.97 | 16.79 | 16.83 | 3,220,475 | -0.01(-0.05%) |
Dec 22, 2015 | 16.50 | 16.88 | 16.33 | 16.84 | 4,998,043 | +0.45(+2.73%) |
Dec 21, 2015 | 16.40 | 16.63 | 16.25 | 16.39 | 3,136,216 | +0.16(+0.97%) |
Dec 18, 2015 | 16.27 | 16.30 | 16.14 | 16.24 | 7,867,320 | -0.04(-0.27%) |
Dec 17, 2015 | 16.49 | 16.66 | 16.21 | 16.28 | 2,984,003 | -0.24(-1.42%) |
Dec 16, 2015 | 16.58 | 16.63 | 16.31 | 16.52 | 4,321,271 | +0.03(+0.21%) |
Dec 15, 2015 | 16.42 | 16.61 | 16.41 | 16.48 | 4,065,984 | +0.20(+1.23%) |
Dec 14, 2015 | 15.91 | 16.29 | 15.91 | 16.28 | 5,623,621 | +0.35(+2.22%) |
Dec 11, 2015 | 16.00 | 16.16 | 15.86 | 15.93 | 5,574,360 | -0.32(-1.97%) |
Dec 10, 2015 | 16.33 | 16.42 | 16.18 | 16.25 | 3,929,161 | -0.07(-0.44%) |
Dec 09, 2015 | 16.78 | 16.80 | 16.25 | 16.32 | 3,696,746 | -0.42(-2.52%) |
Dec 08, 2015 | 16.49 | 16.79 | 16.41 | 16.74 | 5,030,170 | -0.10(-0.62%) |
Dec 07, 2015 | 16.97 | 17.04 | 16.56 | 16.84 | 2,994,160 | -0.19(-1.12%) |
Dec 04, 2015 | 16.47 | 17.08 | 16.46 | 17.04 | 3,284,721 | +0.57(+3.44%) |
Dec 03, 2015 | 16.97 | 16.97 | 16.27 | 16.47 | 4,730,572 | -0.44(-2.61%) |
Dec 02, 2015 | 17.03 | 17.06 | 16.86 | 16.91 | 2,928,086 | -0.06(-0.36%) |
Dec 01, 2015 | 17.02 | 17.11 | 16.85 | 16.97 | 3,086,547 | +0.03(+0.17%) |
Nov 30, 2015 | 17.04 | 17.05 | 16.83 | 16.94 | 3,414,319 | -0.07(-0.42%) |
Nov 27, 2015 | 16.94 | 17.03 | 16.82 | 17.01 | 826,929 | +0.12(+0.72%) |
Nov 25, 2015 | 16.91 | 16.89 | 16.89 | 16.89 | 1,748,992 | -0.01(-0.07%) |
Nov 24, 2015 | 16.94 | 17.00 | 16.77 | 16.91 | 4,267,122 | -0.21(-1.25%) |
Nov 23, 2015 | 17.28 | 17.34 | 17.09 | 17.12 | 4,106,246 | -0.21(-1.23%) |
Nov 20, 2015 | 17.16 | 17.36 | 17.14 | 17.33 | 9,645,596 | +0.18(+1.03%) |
Nov 19, 2015 | 16.84 | 17.19 | 16.84 | 17.16 | 4,240,826 | +0.19(+1.14%) |
Nov 18, 2015 | 16.64 | 16.97 | 16.61 | 16.96 | 4,851,468 | +0.33(+1.96%) |
Nov 17, 2015 | 16.51 | 16.75 | 16.48 | 16.64 | 4,851,257 | +0.09(+0.56%) |
Nov 16, 2015 | 16.30 | 16.56 | 16.24 | 16.54 | 4,199,221 | +0.19(+1.15%) |
Nov 13, 2015 | 16.57 | 16.80 | 16.26 | 16.36 | 5,579,115 | -0.32(-1.94%) |
Nov 12, 2015 | 16.75 | 16.86 | 16.68 | 16.68 | 3,306,186 | -0.23(-1.33%) |
Nov 11, 2015 | 16.91 | 17.09 | 16.71 | 16.91 | 2,684,604 | -0.02(-0.14%) |
Nov 10, 2015 | 16.61 | 16.94 | 16.54 | 16.93 | 4,544,016 | +0.26(+1.54%) |
Nov 09, 2015 | 16.80 | 16.82 | 16.61 | 16.67 | 3,343,131 | -0.16(-0.96%) |
Nov 06, 2015 | 16.96 | 17.15 | 16.74 | 16.83 | 4,077,992 | -0.11(-0.65%) |
Nov 05, 2015 | 16.81 | 17.03 | 16.78 | 16.94 | 2,672,013 | +0.13(+0.79%) |
Nov 04, 2015 | 17.12 | 17.20 | 16.76 | 16.81 | 4,701,363 | -0.33(-1.92%) |
Nov 03, 2015 | 17.28 | 17.34 | 17.10 | 17.14 | 2,727,777 | -0.11(-0.62%) |