Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.83 | 17.30 | 16.61 | 17.25 | 2,919,840 | +0.53(+3.14%) |
Jan 28, 2016 | 16.08 | 17.38 | 16.08 | 16.73 | 7,676,790 | +2.49(+17.47%) |
Jan 27, 2016 | 14.68 | 14.68 | 14.15 | 14.24 | 2,510,280 | -0.48(-3.23%) |
Jan 26, 2016 | 14.69 | 15.03 | 14.56 | 14.71 | 1,670,720 | +0.13(+0.87%) |
Jan 25, 2016 | 14.92 | 15.06 | 14.50 | 14.59 | 1,152,090 | -0.40(-2.69%) |
Jan 22, 2016 | 15.32 | 15.36 | 14.88 | 14.99 | 1,462,050 | -0.03(-0.21%) |
Jan 21, 2016 | 15.01 | 15.41 | 14.93 | 15.02 | 821,780 | +0.05(+0.35%) |
Jan 20, 2016 | 14.43 | 15.22 | 14.10 | 14.97 | 1,840,370 | +0.33(+2.29%) |
Jan 19, 2016 | 15.12 | 15.12 | 14.32 | 14.63 | 1,703,990 | -0.36(-2.39%) |
Jan 15, 2016 | 14.80 | 14.99 | 14.99 | 14.99 | 1,607,000 | -0.26(-1.70%) |
Jan 14, 2016 | 15.07 | 15.49 | 14.69 | 15.25 | 1,231,990 | +0.22(+1.46%) |
Jan 13, 2016 | 15.60 | 15.68 | 14.82 | 15.03 | 1,486,820 | -0.58(-3.75%) |
Jan 12, 2016 | 15.38 | 15.70 | 15.21 | 15.62 | 1,814,500 | +0.37(+2.45%) |
Jan 11, 2016 | 14.98 | 15.42 | 14.85 | 15.24 | 1,964,920 | +0.43(+2.90%) |
Jan 08, 2016 | 16.06 | 16.17 | 14.11 | 14.81 | 7,891,960 | -1.29(-8.00%) |
Jan 07, 2016 | 16.64 | 16.84 | 16.04 | 16.10 | 1,629,240 | -0.82(-4.87%) |
Jan 06, 2016 | 17.00 | 17.38 | 16.68 | 16.93 | 900,610 | -0.25(-1.46%) |
Jan 05, 2016 | 17.11 | 17.36 | 16.92 | 17.18 | 873,410 | +0.06(+0.37%) |
Jan 04, 2016 | 17.62 | 17.80 | 16.90 | 17.11 | 1,415,190 | -0.82(-4.55%) |
Dec 31, 2015 | 17.85 | 17.93 | 17.93 | 17.93 | 1,243,000 | +0.04(+0.21%) |
Dec 30, 2015 | 18.02 | 18.18 | 17.89 | 17.89 | 587,010 | -0.17(-0.95%) |
Dec 29, 2015 | 17.73 | 18.09 | 17.73 | 18.06 | 611,440 | +0.42(+2.40%) |
Dec 28, 2015 | 17.66 | 17.79 | 17.54 | 17.64 | 455,160 | -0.12(-0.68%) |
Dec 24, 2015 | 17.69 | 17.76 | 17.76 | 17.76 | 247,000 | +0.02(+0.09%) |
Dec 23, 2015 | 17.80 | 17.80 | 17.64 | 17.75 | 593,830 | +0.03(+0.18%) |
Dec 22, 2015 | 17.80 | 17.80 | 17.51 | 17.71 | 1,267,410 | -0.02(-0.13%) |
Dec 21, 2015 | 17.73 | 17.77 | 17.45 | 17.74 | 1,643,940 | +0.16(+0.93%) |
Dec 18, 2015 | 17.25 | 17.70 | 17.11 | 17.57 | 2,441,340 | +0.22(+1.29%) |
Dec 17, 2015 | 17.72 | 18.03 | 17.27 | 17.35 | 2,016,220 | -0.36(-2.04%) |
Dec 16, 2015 | 17.97 | 18.01 | 17.43 | 17.71 | 1,095,850 | -0.18(-1.01%) |
Dec 15, 2015 | 17.65 | 18.12 | 17.58 | 17.89 | 1,134,390 | +0.37(+2.10%) |
Dec 14, 2015 | 17.39 | 17.61 | 17.18 | 17.52 | 1,487,250 | +0.11(+0.64%) |
Dec 11, 2015 | 17.14 | 17.60 | 17.08 | 17.41 | 2,381,280 | +0.14(+0.80%) |
Dec 10, 2015 | 17.31 | 17.41 | 17.05 | 17.27 | 2,229,870 | +0.02(+0.13%) |
Dec 09, 2015 | 17.45 | 17.67 | 17.12 | 17.25 | 782,780 | -0.30(-1.69%) |
Dec 08, 2015 | 17.19 | 17.71 | 17.10 | 17.55 | 790,490 | +0.18(+1.01%) |
Dec 07, 2015 | 17.60 | 17.74 | 17.23 | 17.37 | 649,350 | -0.31(-1.76%) |
Dec 04, 2015 | 17.38 | 17.82 | 17.38 | 17.68 | 478,140 | +0.33(+1.88%) |
Dec 03, 2015 | 17.64 | 17.90 | 17.18 | 17.36 | 862,970 | -0.26(-1.48%) |
Dec 02, 2015 | 17.77 | 17.84 | 17.52 | 17.62 | 881,880 | -0.10(-0.56%) |
Dec 01, 2015 | 17.49 | 17.78 | 17.34 | 17.72 | 2,338,670 | +0.38(+2.20%) |
Nov 30, 2015 | 17.38 | 17.44 | 17.14 | 17.34 | 734,660 | -0.22(-1.25%) |
Nov 27, 2015 | 17.60 | 17.63 | 17.51 | 17.56 | 231,110 | +0.02(+0.09%) |
Nov 25, 2015 | 17.05 | 17.54 | 17.54 | 17.54 | 649,000 | +0.21(+1.21%) |
Nov 24, 2015 | 17.32 | 17.43 | 16.93 | 17.33 | 1,265,420 | -0.04(-0.22%) |
Nov 23, 2015 | 17.35 | 17.56 | 17.20 | 17.37 | 1,229,600 | +0.05(+0.27%) |
Nov 20, 2015 | 17.41 | 17.62 | 17.16 | 17.32 | 1,027,120 | +0.02(+0.12%) |
Nov 19, 2015 | 17.43 | 17.57 | 17.23 | 17.30 | 694,170 | -0.18(-1.04%) |
Nov 18, 2015 | 17.21 | 17.58 | 17.07 | 17.48 | 930,990 | +0.29(+1.68%) |
Nov 17, 2015 | 17.18 | 17.44 | 17.03 | 17.19 | 840,470 | +0.04(+0.20%) |
Nov 16, 2015 | 16.89 | 17.20 | 16.81 | 17.16 | 714,580 | +0.27(+1.60%) |
Nov 13, 2015 | 17.19 | 17.27 | 16.82 | 16.89 | 1,132,590 | -0.38(-2.23%) |
Nov 12, 2015 | 17.05 | 17.75 | 17.05 | 17.27 | 894,180 | -0.21(-1.22%) |
Nov 11, 2015 | 17.45 | 17.77 | 17.26 | 17.48 | 718,870 | +0.04(+0.23%) |
Nov 10, 2015 | 17.40 | 17.57 | 17.07 | 17.45 | 1,111,700 | -0.04(-0.23%) |
Nov 09, 2015 | 17.79 | 17.79 | 17.35 | 17.49 | 1,042,970 | -0.28(-1.57%) |
Nov 06, 2015 | 17.68 | 18.00 | 17.57 | 17.77 | 1,350,890 | +0.07(+0.41%) |
Nov 05, 2015 | 18.06 | 18.17 | 17.63 | 17.69 | 888,700 | -0.33(-1.84%) |
Nov 04, 2015 | 17.80 | 18.06 | 17.77 | 18.02 | 1,216,730 | +0.31(+1.76%) |
Nov 03, 2015 | 17.60 | 18.08 | 17.30 | 17.71 | 2,613,900 | +0.10(+0.54%) |