Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.75 | 16.18 | 15.67 | 16.18 | 9,859,218 | +0.49(+3.10%) |
Jan 28, 2016 | 15.20 | 15.71 | 15.15 | 15.69 | 10,167,410 | +0.52(+3.42%) |
Jan 27, 2016 | 15.01 | 15.48 | 14.88 | 15.17 | 9,101,123 | +0.13(+0.85%) |
Jan 26, 2016 | 14.76 | 15.13 | 14.70 | 15.04 | 10,971,381 | +0.47(+3.26%) |
Jan 25, 2016 | 14.96 | 15.06 | 14.55 | 14.57 | 8,524,805 | -0.46(-3.05%) |
Jan 22, 2016 | 14.93 | 15.08 | 14.65 | 15.03 | 9,417,927 | +0.33(+2.26%) |
Jan 21, 2016 | 14.51 | 14.78 | 14.28 | 14.70 | 10,157,377 | +0.24(+1.67%) |
Jan 20, 2016 | 14.38 | 14.59 | 13.92 | 14.45 | 11,733,149 | -0.10(-0.65%) |
Jan 19, 2016 | 15.06 | 15.21 | 14.39 | 14.55 | 15,127,341 | -0.36(-2.39%) |
Jan 15, 2016 | 13.89 | 14.91 | 14.91 | 14.91 | 37,538,868 | -0.63(-4.03%) |
Jan 14, 2016 | 15.43 | 15.65 | 15.04 | 15.53 | 14,524,767 | +0.19(+1.24%) |
Jan 13, 2016 | 15.63 | 15.74 | 15.29 | 15.34 | 11,051,315 | -0.26(-1.67%) |
Jan 12, 2016 | 15.48 | 15.65 | 15.36 | 15.60 | 7,405,286 | +0.21(+1.39%) |
Jan 11, 2016 | 15.43 | 15.48 | 15.24 | 15.39 | 10,836,808 | +0.04(+0.23%) |
Jan 08, 2016 | 15.54 | 15.67 | 15.30 | 15.35 | 7,597,556 | -0.10(-0.64%) |
Jan 07, 2016 | 15.50 | 15.68 | 15.29 | 15.45 | 7,677,252 | -0.32(-2.03%) |
Jan 06, 2016 | 15.56 | 15.97 | 15.44 | 15.77 | 9,425,324 | +0.04(+0.28%) |
Jan 05, 2016 | 16.03 | 16.05 | 15.52 | 15.73 | 8,705,253 | -0.17(-1.09%) |
Jan 04, 2016 | 15.92 | 15.92 | 15.65 | 15.90 | 8,956,013 | -0.25(-1.54%) |
Dec 31, 2015 | 16.39 | 16.15 | 16.15 | 16.15 | 3,770,642 | -0.27(-1.66%) |
Dec 30, 2015 | 16.49 | 16.59 | 16.41 | 16.43 | 5,032,066 | -0.05(-0.31%) |
Dec 29, 2015 | 16.46 | 16.60 | 16.42 | 16.48 | 4,289,742 | +0.10(+0.58%) |
Dec 28, 2015 | 16.38 | 16.46 | 16.21 | 16.38 | 4,055,745 | -0.04(-0.26%) |
Dec 24, 2015 | 16.33 | 16.43 | 16.43 | 16.43 | 3,521,203 | +0.10(+0.61%) |
Dec 23, 2015 | 15.94 | 16.35 | 15.63 | 16.33 | 9,490,661 | +0.47(+2.94%) |
Dec 22, 2015 | 15.44 | 15.86 | 15.35 | 15.86 | 6,396,439 | +0.49(+3.19%) |
Dec 21, 2015 | 15.52 | 15.63 | 15.21 | 15.37 | 7,330,404 | -0.10(-0.64%) |
Dec 18, 2015 | 15.74 | 15.80 | 15.44 | 15.47 | 13,624,144 | -0.36(-2.25%) |
Dec 17, 2015 | 16.00 | 16.02 | 15.70 | 15.82 | 7,641,702 | -0.12(-0.74%) |
Dec 16, 2015 | 15.89 | 16.04 | 15.68 | 15.94 | 5,225,306 | +0.18(+1.15%) |
Dec 15, 2015 | 15.89 | 15.96 | 15.68 | 15.76 | 5,420,308 | -0.03(-0.18%) |
Dec 14, 2015 | 15.67 | 15.79 | 15.50 | 15.79 | 4,702,408 | +0.17(+1.09%) |
Dec 11, 2015 | 15.65 | 15.87 | 15.54 | 15.62 | 5,935,807 | -0.27(-1.69%) |
Dec 10, 2015 | 15.90 | 16.01 | 15.80 | 15.89 | 4,071,457 | -0.03(-0.17%) |
Dec 09, 2015 | 15.82 | 16.19 | 15.79 | 15.91 | 5,505,208 | +0.01(+0.05%) |
Dec 08, 2015 | 15.91 | 16.05 | 15.80 | 15.91 | 5,850,267 | -0.25(-1.54%) |
Dec 07, 2015 | 15.87 | 16.18 | 15.79 | 16.16 | 7,561,737 | +0.27(+1.72%) |
Dec 04, 2015 | 15.67 | 15.94 | 15.63 | 15.88 | 6,073,390 | +0.28(+1.77%) |
Dec 03, 2015 | 15.89 | 15.97 | 15.49 | 15.61 | 7,633,233 | -0.28(-1.74%) |
Dec 02, 2015 | 16.14 | 16.20 | 15.83 | 15.88 | 5,608,052 | -0.31(-1.91%) |
Dec 01, 2015 | 16.15 | 16.26 | 16.04 | 16.19 | 7,387,024 | +0.13(+0.84%) |
Nov 30, 2015 | 15.99 | 16.09 | 15.90 | 16.06 | 6,150,420 | +0.10(+0.62%) |
Nov 27, 2015 | 15.87 | 15.99 | 15.83 | 15.96 | 1,940,584 | +0.10(+0.65%) |
Nov 25, 2015 | 15.82 | 15.86 | 15.86 | 15.86 | 3,853,788 | +0.10(+0.65%) |
Nov 24, 2015 | 15.67 | 15.82 | 15.54 | 15.75 | 5,534,357 | +0.04(+0.23%) |
Nov 23, 2015 | 15.69 | 15.79 | 15.63 | 15.72 | 4,958,379 | +0.00(+0.03%) |
Nov 20, 2015 | 15.70 | 15.86 | 15.65 | 15.71 | 4,352,549 | +0.10(+0.63%) |
Nov 19, 2015 | 15.67 | 15.67 | 15.46 | 15.61 | 5,636,460 | -0.09(-0.58%) |
Nov 18, 2015 | 15.44 | 15.72 | 15.33 | 15.70 | 4,695,589 | +0.33(+2.16%) |
Nov 17, 2015 | 15.28 | 15.53 | 15.28 | 15.37 | 3,662,979 | -0.13(-0.82%) |
Nov 16, 2015 | 15.26 | 15.50 | 15.23 | 15.50 | 4,387,751 | +0.23(+1.48%) |
Nov 13, 2015 | 15.28 | 15.50 | 15.22 | 15.27 | 5,766,393 | -0.02(-0.13%) |
Nov 12, 2015 | 15.82 | 16.02 | 15.27 | 15.29 | 15,104,702 | -0.62(-3.88%) |
Nov 11, 2015 | 16.10 | 16.10 | 15.78 | 15.91 | 5,225,584 | -0.10(-0.62%) |
Nov 10, 2015 | 16.03 | 16.16 | 15.89 | 16.01 | 4,698,195 | -0.05(-0.30%) |
Nov 09, 2015 | 16.22 | 16.22 | 15.91 | 16.06 | 6,795,273 | -0.20(-1.22%) |
Nov 06, 2015 | 16.38 | 16.38 | 16.02 | 16.25 | 6,847,569 | -0.06(-0.36%) |
Nov 05, 2015 | 15.95 | 16.48 | 15.84 | 16.31 | 8,923,098 | +0.40(+2.51%) |
Nov 04, 2015 | 16.06 | 16.16 | 15.88 | 15.91 | 6,408,199 | -0.12(-0.77%) |
Nov 03, 2015 | 15.91 | 16.14 | 15.86 | 16.04 | 5,732,273 | +0.11(+0.70%) |