Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.93 | 16.68 | 15.82 | 16.62 | 6,520,111 | +0.87(+5.52%) |
Jan 28, 2016 | 15.77 | 15.92 | 15.61 | 15.75 | 1,496,686 | +0.16(+1.05%) |
Jan 27, 2016 | 15.51 | 15.82 | 15.45 | 15.59 | 1,975,462 | +0.01(+0.08%) |
Jan 26, 2016 | 15.36 | 15.58 | 15.30 | 15.57 | 3,231,032 | +0.33(+2.14%) |
Jan 25, 2016 | 15.38 | 15.38 | 15.18 | 15.25 | 2,272,096 | -0.14(-0.94%) |
Jan 22, 2016 | 15.19 | 15.51 | 15.18 | 15.39 | 1,861,634 | +0.39(+2.57%) |
Jan 21, 2016 | 14.89 | 15.29 | 14.72 | 15.01 | 1,961,049 | +0.19(+1.26%) |
Jan 20, 2016 | 14.83 | 14.99 | 14.27 | 14.82 | 2,444,802 | -0.16(-1.09%) |
Jan 19, 2016 | 15.15 | 15.18 | 14.81 | 14.98 | 1,662,183 | -0.01(-0.04%) |
Jan 15, 2016 | 14.90 | 14.99 | 14.99 | 14.99 | 1,892,991 | -0.16(-1.08%) |
Jan 14, 2016 | 15.14 | 15.32 | 14.91 | 15.15 | 2,088,639 | +0.03(+0.20%) |
Jan 13, 2016 | 15.33 | 15.56 | 15.11 | 15.12 | 1,554,340 | -0.19(-1.22%) |
Jan 12, 2016 | 15.73 | 15.77 | 15.19 | 15.31 | 1,783,173 | -0.33(-2.08%) |
Jan 11, 2016 | 15.51 | 15.71 | 15.35 | 15.63 | 1,922,245 | +0.17(+1.13%) |
Jan 08, 2016 | 15.92 | 16.06 | 15.39 | 15.46 | 2,749,916 | -0.36(-2.29%) |
Jan 07, 2016 | 16.13 | 16.18 | 15.76 | 15.82 | 1,366,059 | -0.54(-3.32%) |
Jan 06, 2016 | 16.34 | 16.45 | 16.25 | 16.37 | 1,326,726 | -0.13(-0.77%) |
Jan 05, 2016 | 16.24 | 16.52 | 16.14 | 16.49 | 1,297,636 | +0.30(+1.83%) |
Jan 04, 2016 | 16.17 | 16.22 | 15.88 | 16.20 | 1,793,792 | -0.10(-0.63%) |
Dec 31, 2015 | 16.61 | 16.30 | 16.30 | 16.30 | 1,233,601 | -0.34(-2.07%) |
Dec 30, 2015 | 16.85 | 16.94 | 16.61 | 16.64 | 1,375,140 | -0.41(-2.41%) |
Dec 29, 2015 | 16.62 | 17.10 | 16.62 | 17.05 | 2,687,048 | +0.51(+3.10%) |
Dec 28, 2015 | 16.47 | 16.59 | 16.39 | 16.54 | 1,093,200 | +0.04(+0.26%) |
Dec 24, 2015 | 16.64 | 16.50 | 16.50 | 16.50 | 1,033,083 | -0.12(-0.73%) |
Dec 23, 2015 | 16.43 | 16.70 | 16.32 | 16.62 | 2,390,381 | +0.27(+1.62%) |
Dec 22, 2015 | 16.31 | 16.49 | 16.23 | 16.35 | 2,302,694 | +0.08(+0.52%) |
Dec 21, 2015 | 16.27 | 16.44 | 16.08 | 16.27 | 1,322,280 | +0.11(+0.71%) |
Dec 18, 2015 | 16.35 | 16.38 | 16.15 | 16.15 | 4,205,614 | -0.24(-1.44%) |
Dec 17, 2015 | 16.59 | 16.70 | 16.35 | 16.39 | 1,984,467 | -0.21(-1.24%) |
Dec 16, 2015 | 16.18 | 16.63 | 16.16 | 16.59 | 3,168,590 | +0.47(+2.92%) |
Dec 15, 2015 | 15.89 | 16.19 | 15.83 | 16.12 | 2,173,975 | +0.36(+2.26%) |
Dec 14, 2015 | 16.13 | 16.23 | 15.68 | 15.77 | 2,053,838 | -0.37(-2.32%) |
Dec 11, 2015 | 16.04 | 16.20 | 15.98 | 16.14 | 2,262,904 | -0.05(-0.34%) |
Dec 10, 2015 | 16.32 | 16.59 | 16.08 | 16.20 | 2,144,060 | -0.14(-0.85%) |
Dec 09, 2015 | 16.21 | 16.52 | 16.16 | 16.34 | 1,771,508 | +0.05(+0.33%) |
Dec 08, 2015 | 16.46 | 16.47 | 16.21 | 16.28 | 1,686,623 | -0.19(-1.17%) |
Dec 07, 2015 | 16.62 | 16.70 | 16.37 | 16.47 | 1,706,070 | -0.18(-1.09%) |
Dec 04, 2015 | 16.55 | 16.85 | 16.49 | 16.65 | 3,752,494 | +0.14(+0.84%) |
Dec 03, 2015 | 16.59 | 17.05 | 16.44 | 16.52 | 2,664,733 | -0.07(-0.44%) |
Dec 02, 2015 | 16.90 | 16.99 | 16.57 | 16.59 | 2,271,256 | -0.33(-1.96%) |
Dec 01, 2015 | 16.88 | 16.99 | 16.77 | 16.92 | 2,485,451 | +0.16(+0.94%) |
Nov 30, 2015 | 16.97 | 17.05 | 16.73 | 16.76 | 3,651,801 | -0.17(-1.00%) |
Nov 27, 2015 | 16.85 | 17.11 | 16.82 | 16.93 | 1,592,747 | +0.08(+0.48%) |
Nov 25, 2015 | 17.11 | 16.85 | 16.85 | 16.85 | 2,087,552 | -0.17(-1.01%) |
Nov 24, 2015 | 17.09 | 17.17 | 16.86 | 17.02 | 1,649,100 | -0.14(-0.83%) |
Nov 23, 2015 | 17.12 | 17.31 | 17.08 | 17.17 | 1,300,361 | +0.01(+0.03%) |
Nov 20, 2015 | 17.15 | 17.32 | 17.02 | 17.16 | 2,567,675 | +0.04(+0.24%) |
Nov 19, 2015 | 17.20 | 17.30 | 17.07 | 17.12 | 2,008,354 | -0.02(-0.10%) |
Nov 18, 2015 | 16.99 | 17.15 | 16.90 | 17.14 | 1,914,935 | +0.26(+1.55%) |
Nov 17, 2015 | 17.06 | 17.15 | 16.76 | 16.87 | 4,010,817 | -0.21(-1.22%) |
Nov 16, 2015 | 16.95 | 17.12 | 16.86 | 17.08 | 1,500,415 | +0.11(+0.66%) |
Nov 13, 2015 | 17.28 | 17.40 | 16.95 | 16.97 | 1,486,171 | -0.30(-1.75%) |
Nov 12, 2015 | 17.46 | 17.49 | 17.20 | 17.27 | 2,179,244 | -0.23(-1.29%) |
Nov 11, 2015 | 17.62 | 17.68 | 17.42 | 17.50 | 1,349,279 | -0.05(-0.30%) |
Nov 10, 2015 | 17.73 | 17.83 | 17.40 | 17.55 | 1,582,589 | -0.22(-1.23%) |
Nov 09, 2015 | 17.92 | 18.00 | 17.51 | 17.77 | 2,467,775 | -0.20(-1.09%) |
Nov 06, 2015 | 18.53 | 18.66 | 17.89 | 17.97 | 3,363,271 | -0.68(-3.66%) |
Nov 05, 2015 | 18.63 | 18.73 | 18.43 | 18.65 | 1,800,794 | +0.02(+0.10%) |
Nov 04, 2015 | 19.04 | 19.09 | 18.59 | 18.63 | 1,974,656 | -0.40(-2.09%) |
Nov 03, 2015 | 18.80 | 19.12 | 18.71 | 19.03 | 2,302,415 | +0.16(+0.85%) |