Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.65 | 17.05 | 16.63 | 16.98 | 3,166,217 | +0.38(+2.31%) |
Jan 28, 2016 | 16.79 | 16.87 | 16.54 | 16.60 | 1,235,303 | -0.04(-0.25%) |
Jan 27, 2016 | 16.79 | 16.91 | 16.59 | 16.64 | 1,667,664 | -0.21(-1.28%) |
Jan 26, 2016 | 16.60 | 16.98 | 16.57 | 16.85 | 1,304,084 | +0.30(+1.81%) |
Jan 25, 2016 | 16.78 | 16.78 | 16.52 | 16.55 | 2,429,216 | -0.25(-1.47%) |
Jan 22, 2016 | 16.67 | 16.95 | 16.66 | 16.80 | 1,722,788 | +0.31(+1.91%) |
Jan 21, 2016 | 16.31 | 16.57 | 16.22 | 16.49 | 1,503,332 | +0.19(+1.19%) |
Jan 20, 2016 | 16.43 | 16.50 | 15.93 | 16.29 | 1,837,595 | -0.39(-2.36%) |
Jan 19, 2016 | 16.80 | 16.95 | 16.51 | 16.69 | 2,408,885 | +0.01(+0.06%) |
Jan 15, 2016 | 16.86 | 16.68 | 16.68 | 16.68 | 4,292,717 | -0.47(-2.75%) |
Jan 14, 2016 | 16.87 | 17.32 | 16.82 | 17.15 | 2,601,663 | +0.27(+1.62%) |
Jan 13, 2016 | 17.03 | 17.16 | 16.86 | 16.87 | 5,110,618 | -0.01(-0.06%) |
Jan 12, 2016 | 17.04 | 17.13 | 16.80 | 16.88 | 3,263,773 | -0.06(-0.34%) |
Jan 11, 2016 | 16.96 | 17.05 | 16.86 | 16.94 | 2,694,523 | -0.01(-0.06%) |
Jan 08, 2016 | 17.43 | 17.59 | 16.94 | 16.95 | 3,559,740 | -0.47(-2.71%) |
Jan 07, 2016 | 17.41 | 17.58 | 17.34 | 17.43 | 3,175,657 | -0.28(-1.57%) |
Jan 06, 2016 | 17.79 | 17.90 | 17.57 | 17.70 | 1,923,722 | -0.31(-1.72%) |
Jan 05, 2016 | 17.61 | 18.02 | 17.50 | 18.01 | 2,329,742 | +0.45(+2.54%) |
Jan 04, 2016 | 17.88 | 17.92 | 17.49 | 17.57 | 3,125,164 | -0.61(-3.37%) |
Dec 31, 2015 | 18.08 | 18.18 | 18.18 | 18.18 | 2,198,420 | +0.01(+0.06%) |
Dec 30, 2015 | 18.15 | 18.31 | 18.10 | 18.17 | 1,840,454 | -0.07(-0.40%) |
Dec 29, 2015 | 18.14 | 18.35 | 18.11 | 18.24 | 1,810,363 | +0.14(+0.75%) |
Dec 28, 2015 | 18.01 | 18.11 | 17.84 | 18.11 | 1,789,742 | +0.05(+0.29%) |
Dec 24, 2015 | 17.82 | 18.05 | 18.05 | 18.05 | 1,333,202 | +0.20(+1.15%) |
Dec 23, 2015 | 17.65 | 17.91 | 17.59 | 17.85 | 3,091,740 | +0.25(+1.40%) |
Dec 22, 2015 | 17.27 | 17.68 | 17.22 | 17.60 | 3,254,238 | +0.36(+2.10%) |
Dec 21, 2015 | 17.14 | 17.31 | 17.00 | 17.24 | 2,552,185 | +0.20(+1.20%) |
Dec 18, 2015 | 17.27 | 17.36 | 17.03 | 17.04 | 5,112,117 | -0.30(-1.75%) |
Dec 17, 2015 | 17.44 | 17.51 | 17.26 | 17.34 | 3,251,173 | -0.11(-0.63%) |
Dec 16, 2015 | 17.48 | 17.50 | 17.08 | 17.45 | 4,219,718 | +0.07(+0.42%) |
Dec 15, 2015 | 17.33 | 17.56 | 17.01 | 17.38 | 6,055,475 | +0.00(+0.00%) |
Dec 14, 2015 | 17.90 | 18.00 | 17.32 | 17.38 | 3,870,491 | -0.52(-2.88%) |
Dec 11, 2015 | 18.25 | 18.39 | 17.84 | 17.89 | 2,554,169 | -0.49(-2.66%) |
Dec 10, 2015 | 18.35 | 18.49 | 18.24 | 18.38 | 2,095,085 | +0.03(+0.17%) |
Dec 09, 2015 | 18.78 | 18.91 | 18.32 | 18.35 | 3,305,094 | -0.47(-2.52%) |
Dec 08, 2015 | 18.54 | 18.86 | 18.52 | 18.83 | 6,100,321 | +0.14(+0.75%) |
Dec 07, 2015 | 18.76 | 18.77 | 18.53 | 18.69 | 3,469,019 | -0.12(-0.64%) |
Dec 04, 2015 | 18.73 | 19.00 | 18.73 | 18.81 | 3,411,774 | +0.08(+0.42%) |
Dec 03, 2015 | 18.97 | 19.13 | 18.66 | 18.73 | 3,471,328 | -0.16(-0.86%) |
Dec 02, 2015 | 18.91 | 19.07 | 18.85 | 18.89 | 1,634,585 | -0.04(-0.19%) |
Dec 01, 2015 | 18.73 | 18.93 | 18.70 | 18.93 | 1,612,575 | +0.24(+1.31%) |
Nov 30, 2015 | 18.70 | 18.76 | 18.59 | 18.68 | 1,883,409 | -0.02(-0.11%) |
Nov 27, 2015 | 18.56 | 18.72 | 18.50 | 18.70 | 571,547 | +0.12(+0.65%) |
Nov 25, 2015 | 18.69 | 18.58 | 18.58 | 18.58 | 886,821 | -0.07(-0.36%) |
Nov 24, 2015 | 18.49 | 18.73 | 18.32 | 18.65 | 1,794,813 | +0.04(+0.20%) |
Nov 23, 2015 | 18.52 | 18.69 | 18.35 | 18.61 | 1,015,662 | +0.06(+0.31%) |
Nov 20, 2015 | 18.47 | 18.61 | 18.38 | 18.56 | 1,106,496 | +0.18(+0.96%) |
Nov 19, 2015 | 18.36 | 18.52 | 18.32 | 18.38 | 1,166,784 | -0.02(-0.08%) |
Nov 18, 2015 | 17.96 | 18.40 | 17.96 | 18.39 | 1,636,583 | +0.47(+2.62%) |
Nov 17, 2015 | 18.01 | 18.17 | 17.84 | 17.93 | 1,876,859 | -0.07(-0.41%) |
Nov 16, 2015 | 17.91 | 18.03 | 17.81 | 18.00 | 2,105,088 | +0.06(+0.32%) |
Nov 13, 2015 | 17.70 | 18.04 | 17.70 | 17.94 | 2,928,377 | +0.15(+0.82%) |
Nov 12, 2015 | 18.07 | 18.16 | 17.71 | 17.79 | 3,480,420 | -0.38(-2.06%) |
Nov 11, 2015 | 18.33 | 18.38 | 18.19 | 18.17 | 1,124,456 | -0.22(-1.22%) |
Nov 10, 2015 | 18.10 | 18.40 | 18.05 | 18.39 | 1,824,959 | +0.23(+1.29%) |
Nov 09, 2015 | 18.36 | 18.43 | 18.04 | 18.16 | 1,712,119 | -0.29(-1.58%) |
Nov 06, 2015 | 18.63 | 18.72 | 18.41 | 18.45 | 2,335,886 | -0.18(-0.98%) |
Nov 05, 2015 | 18.45 | 18.70 | 18.41 | 18.63 | 1,839,369 | +0.10(+0.53%) |
Nov 04, 2015 | 18.48 | 18.63 | 18.40 | 18.53 | 2,299,459 | +0.09(+0.48%) |
Nov 03, 2015 | 18.50 | 18.58 | 18.24 | 18.45 | 2,598,343 | -0.10(-0.53%) |