Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.81 | 16.14 | 15.77 | 16.14 | 7,656,430 | +0.38(+2.42%) |
Jan 28, 2016 | 15.77 | 15.87 | 15.45 | 15.75 | 7,698,936 | +0.12(+0.77%) |
Jan 27, 2016 | 15.48 | 15.89 | 15.38 | 15.63 | 10,124,935 | +0.04(+0.28%) |
Jan 26, 2016 | 15.13 | 15.70 | 15.12 | 15.59 | 8,331,768 | +0.51(+3.37%) |
Jan 25, 2016 | 15.03 | 15.34 | 14.91 | 15.08 | 12,014,914 | -0.03(-0.17%) |
Jan 22, 2016 | 14.64 | 15.13 | 14.64 | 15.11 | 9,950,187 | +0.75(+5.22%) |
Jan 21, 2016 | 14.20 | 14.64 | 14.20 | 14.36 | 16,651,376 | +0.24(+1.71%) |
Jan 20, 2016 | 14.45 | 14.54 | 13.93 | 14.12 | 13,069,124 | -0.62(-4.22%) |
Jan 19, 2016 | 14.94 | 14.98 | 14.64 | 14.74 | 7,090,871 | -0.04(-0.30%) |
Jan 15, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 10,860,814 | -0.38(-2.51%) |
Jan 14, 2016 | 14.66 | 15.22 | 14.61 | 15.16 | 11,309,159 | +0.55(+3.78%) |
Jan 13, 2016 | 14.92 | 15.03 | 14.60 | 14.61 | 10,896,322 | -0.24(-1.62%) |
Jan 12, 2016 | 15.46 | 15.47 | 14.79 | 14.85 | 9,479,937 | -0.46(-2.98%) |
Jan 11, 2016 | 15.35 | 15.39 | 15.13 | 15.31 | 7,831,787 | +0.10(+0.63%) |
Jan 08, 2016 | 15.47 | 15.58 | 15.17 | 15.22 | 6,833,406 | -0.16(-1.03%) |
Jan 07, 2016 | 15.49 | 15.68 | 15.34 | 15.37 | 7,723,088 | -0.32(-2.02%) |
Jan 06, 2016 | 15.67 | 15.81 | 15.59 | 15.69 | 6,432,892 | -0.17(-1.08%) |
Jan 05, 2016 | 15.94 | 15.99 | 15.72 | 15.86 | 6,715,991 | -0.08(-0.48%) |
Jan 04, 2016 | 15.77 | 16.02 | 15.73 | 15.94 | 7,780,715 | -0.03(-0.20%) |
Dec 31, 2015 | 16.06 | 15.97 | 15.97 | 15.97 | 5,162,041 | -0.14(-0.87%) |
Dec 30, 2015 | 16.38 | 16.43 | 16.10 | 16.11 | 4,367,602 | -0.32(-1.93%) |
Dec 29, 2015 | 16.50 | 16.62 | 16.34 | 16.43 | 5,447,122 | +0.03(+0.15%) |
Dec 28, 2015 | 16.34 | 16.42 | 16.17 | 16.40 | 5,086,752 | -0.02(-0.12%) |
Dec 24, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 2,493,666 | -0.10(-0.58%) |
Dec 23, 2015 | 16.07 | 16.52 | 16.07 | 16.52 | 6,408,753 | +0.53(+3.34%) |
Dec 22, 2015 | 16.00 | 16.06 | 15.68 | 15.98 | 8,288,997 | +0.01(+0.08%) |
Dec 21, 2015 | 16.05 | 16.14 | 15.86 | 15.97 | 8,821,586 | +0.03(+0.20%) |
Dec 18, 2015 | 16.05 | 16.13 | 15.86 | 15.94 | 13,788,243 | -0.18(-1.14%) |
Dec 17, 2015 | 16.57 | 16.62 | 16.12 | 16.12 | 6,891,351 | -0.46(-2.76%) |
Dec 16, 2015 | 16.19 | 16.68 | 16.19 | 16.58 | 10,714,914 | +0.50(+3.08%) |
Dec 15, 2015 | 15.56 | 16.14 | 15.56 | 16.09 | 11,048,346 | +0.61(+3.94%) |
Dec 14, 2015 | 15.82 | 15.82 | 15.37 | 15.48 | 10,065,198 | -0.34(-2.13%) |
Dec 11, 2015 | 16.30 | 16.30 | 15.77 | 15.81 | 9,376,165 | -0.69(-4.16%) |
Dec 10, 2015 | 16.75 | 16.87 | 16.46 | 16.50 | 8,048,376 | -0.25(-1.48%) |
Dec 09, 2015 | 16.82 | 17.19 | 16.68 | 16.75 | 8,324,183 | -0.10(-0.60%) |
Dec 08, 2015 | 17.04 | 17.13 | 16.79 | 16.85 | 10,203,696 | -0.37(-2.17%) |
Dec 07, 2015 | 16.95 | 17.27 | 16.82 | 17.22 | 8,498,261 | +0.27(+1.57%) |
Dec 04, 2015 | 16.82 | 17.01 | 16.76 | 16.95 | 8,685,702 | +0.16(+0.94%) |
Dec 03, 2015 | 16.88 | 17.01 | 16.69 | 16.80 | 10,252,972 | -0.01(-0.04%) |
Dec 02, 2015 | 17.20 | 17.20 | 16.80 | 16.80 | 6,721,519 | -0.36(-2.07%) |
Dec 01, 2015 | 17.13 | 17.21 | 16.89 | 17.16 | 8,732,441 | +0.06(+0.37%) |
Nov 30, 2015 | 17.18 | 17.22 | 17.07 | 17.09 | 7,239,294 | -0.08(-0.48%) |
Nov 27, 2015 | 17.18 | 17.26 | 17.15 | 17.18 | 2,570,119 | +0.05(+0.30%) |
Nov 25, 2015 | 17.25 | 17.13 | 17.13 | 17.13 | 4,680,133 | -0.16(-0.92%) |
Nov 24, 2015 | 17.21 | 17.42 | 17.16 | 17.28 | 5,624,648 | -0.05(-0.29%) |
Nov 23, 2015 | 17.27 | 17.44 | 17.13 | 17.34 | 6,536,064 | +0.05(+0.29%) |
Nov 20, 2015 | 17.84 | 17.84 | 17.23 | 17.28 | 9,131,049 | -0.44(-2.51%) |
Nov 19, 2015 | 17.75 | 17.83 | 17.70 | 17.73 | 6,147,307 | -0.01(-0.07%) |
Nov 18, 2015 | 17.59 | 17.75 | 17.54 | 17.74 | 6,085,152 | +0.22(+1.28%) |
Nov 17, 2015 | 17.72 | 17.73 | 17.47 | 17.52 | 6,593,499 | -0.22(-1.23%) |
Nov 16, 2015 | 17.28 | 17.74 | 17.24 | 17.74 | 5,406,965 | +0.49(+2.82%) |
Nov 13, 2015 | 17.44 | 17.56 | 17.23 | 17.25 | 7,194,817 | -0.19(-1.07%) |
Nov 12, 2015 | 17.61 | 17.62 | 17.38 | 17.44 | 5,875,417 | -0.27(-1.51%) |
Nov 11, 2015 | 17.86 | 17.92 | 17.66 | 17.70 | 6,187,913 | -0.11(-0.59%) |
Nov 10, 2015 | 17.86 | 17.92 | 17.67 | 17.81 | 5,249,906 | -0.13(-0.73%) |
Nov 09, 2015 | 17.75 | 17.98 | 17.69 | 17.94 | 7,088,156 | +0.15(+0.84%) |
Nov 06, 2015 | 17.92 | 17.92 | 17.45 | 17.79 | 8,493,927 | -0.09(-0.49%) |
Nov 05, 2015 | 17.59 | 18.29 | 17.56 | 17.88 | 11,954,533 | +0.43(+2.46%) |
Nov 04, 2015 | 17.77 | 17.81 | 17.41 | 17.45 | 9,967,223 | -0.29(-1.65%) |
Nov 03, 2015 | 17.56 | 17.77 | 17.50 | 17.74 | 7,185,635 | +0.05(+0.28%) |