Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.91 | 15.16 | 14.88 | 15.16 | 3,178,167 | +0.27(+1.84%) |
Jan 28, 2016 | 15.05 | 15.09 | 14.79 | 14.89 | 3,051,093 | +0.12(+0.80%) |
Jan 27, 2016 | 14.81 | 15.05 | 14.72 | 14.77 | 2,902,386 | -0.16(-1.10%) |
Jan 26, 2016 | 14.65 | 14.98 | 14.64 | 14.93 | 3,415,205 | +0.22(+1.49%) |
Jan 25, 2016 | 14.85 | 14.91 | 14.70 | 14.71 | 2,738,247 | -0.46(-3.06%) |
Jan 22, 2016 | 15.15 | 15.25 | 15.02 | 15.18 | 2,337,915 | +0.32(+2.15%) |
Jan 21, 2016 | 14.84 | 14.94 | 14.65 | 14.86 | 4,301,015 | -0.11(-0.73%) |
Jan 20, 2016 | 15.02 | 15.12 | 14.67 | 14.97 | 3,243,071 | -0.40(-2.61%) |
Jan 19, 2016 | 15.58 | 15.61 | 15.25 | 15.37 | 2,825,383 | +0.23(+1.50%) |
Jan 15, 2016 | 15.22 | 15.14 | 15.14 | 15.14 | 2,538,235 | -0.73(-4.59%) |
Jan 14, 2016 | 15.68 | 15.96 | 15.51 | 15.87 | 2,661,177 | +0.13(+0.81%) |
Jan 13, 2016 | 16.13 | 16.17 | 15.63 | 15.74 | 3,215,436 | -0.36(-2.21%) |
Jan 12, 2016 | 16.09 | 16.18 | 15.92 | 16.10 | 2,265,585 | +0.08(+0.51%) |
Jan 11, 2016 | 16.13 | 16.15 | 15.88 | 16.02 | 2,735,103 | +0.19(+1.21%) |
Jan 08, 2016 | 16.43 | 16.44 | 15.81 | 15.83 | 3,135,537 | -0.85(-5.08%) |
Jan 07, 2016 | 16.66 | 16.83 | 16.62 | 16.67 | 2,568,152 | -0.44(-2.56%) |
Jan 06, 2016 | 17.07 | 17.20 | 17.04 | 17.11 | 1,984,324 | -0.22(-1.26%) |
Jan 05, 2016 | 17.40 | 17.43 | 17.24 | 17.33 | 2,158,425 | -0.10(-0.57%) |
Jan 04, 2016 | 17.24 | 17.44 | 17.16 | 17.43 | 2,125,656 | -0.22(-1.24%) |
Dec 31, 2015 | 17.77 | 17.65 | 17.65 | 17.65 | 1,207,821 | -0.30(-1.68%) |
Dec 30, 2015 | 18.03 | 18.07 | 17.95 | 17.95 | 976,878 | -0.19(-1.05%) |
Dec 29, 2015 | 18.02 | 18.17 | 18.02 | 18.14 | 1,115,151 | +0.15(+0.81%) |
Dec 28, 2015 | 17.95 | 18.04 | 17.90 | 18.00 | 1,191,613 | +0.06(+0.36%) |
Dec 24, 2015 | 17.85 | 17.93 | 17.93 | 17.93 | 835,542 | +0.01(+0.05%) |
Dec 23, 2015 | 17.61 | 17.92 | 17.60 | 17.92 | 1,790,305 | +0.26(+1.44%) |
Dec 22, 2015 | 17.60 | 17.69 | 17.51 | 17.67 | 1,794,249 | +0.21(+1.20%) |
Dec 21, 2015 | 17.51 | 17.63 | 17.35 | 17.46 | 1,920,830 | +0.03(+0.16%) |
Dec 18, 2015 | 17.64 | 17.67 | 17.43 | 17.43 | 3,146,723 | -0.07(-0.42%) |
Dec 17, 2015 | 17.62 | 17.65 | 17.46 | 17.50 | 2,483,679 | +0.05(+0.26%) |
Dec 16, 2015 | 17.21 | 17.48 | 17.09 | 17.46 | 2,229,106 | +0.43(+2.51%) |
Dec 15, 2015 | 16.95 | 17.11 | 16.95 | 17.03 | 2,833,261 | +0.35(+2.08%) |
Dec 14, 2015 | 16.95 | 16.97 | 16.57 | 16.68 | 3,711,225 | -0.04(-0.22%) |
Dec 11, 2015 | 16.95 | 16.97 | 16.71 | 16.72 | 2,083,833 | -0.46(-2.70%) |
Dec 10, 2015 | 17.31 | 17.37 | 17.17 | 17.18 | 1,502,523 | -0.14(-0.79%) |
Dec 09, 2015 | 17.30 | 17.42 | 17.14 | 17.32 | 2,877,391 | -0.02(-0.10%) |
Dec 08, 2015 | 17.33 | 17.43 | 17.28 | 17.34 | 2,009,949 | -0.30(-1.70%) |
Dec 07, 2015 | 17.76 | 17.77 | 17.55 | 17.64 | 1,598,548 | -0.26(-1.43%) |
Dec 04, 2015 | 17.64 | 17.90 | 17.64 | 17.89 | 2,322,650 | +0.27(+1.55%) |
Dec 03, 2015 | 17.89 | 17.89 | 17.55 | 17.62 | 2,604,999 | +0.01(+0.05%) |
Dec 02, 2015 | 17.66 | 17.70 | 17.56 | 17.61 | 1,952,557 | -0.03(-0.16%) |
Dec 01, 2015 | 17.60 | 17.66 | 17.48 | 17.64 | 1,743,242 | +0.18(+1.04%) |
Nov 30, 2015 | 17.48 | 17.59 | 17.45 | 17.46 | 1,544,722 | -0.02(-0.10%) |
Nov 27, 2015 | 17.50 | 17.55 | 17.45 | 17.48 | 883,023 | -0.05(-0.26%) |
Nov 25, 2015 | 17.56 | 17.52 | 17.52 | 17.52 | 1,559,246 | +0.03(+0.16%) |
Nov 24, 2015 | 17.40 | 17.54 | 17.38 | 17.49 | 1,213,202 | +0.01(+0.05%) |
Nov 23, 2015 | 17.56 | 17.59 | 17.42 | 17.48 | 1,319,653 | -0.26(-1.49%) |
Nov 20, 2015 | 17.96 | 17.99 | 17.72 | 17.75 | 1,143,252 | -0.21(-1.17%) |
Nov 19, 2015 | 17.90 | 17.99 | 17.87 | 17.96 | 1,068,213 | +0.20(+1.13%) |
Nov 18, 2015 | 17.67 | 17.77 | 17.60 | 17.76 | 1,336,745 | +0.30(+1.72%) |
Nov 17, 2015 | 17.51 | 17.60 | 17.41 | 17.46 | 1,562,680 | +0.26(+1.48%) |
Nov 16, 2015 | 17.09 | 17.20 | 17.03 | 17.20 | 1,669,384 | -0.08(-0.47%) |
Nov 13, 2015 | 17.48 | 17.52 | 17.28 | 17.28 | 1,655,341 | -0.08(-0.47%) |
Nov 12, 2015 | 17.45 | 17.59 | 17.37 | 17.37 | 1,844,949 | -0.38(-2.16%) |
Nov 11, 2015 | 17.85 | 17.87 | 17.67 | 17.75 | 1,686,624 | +0.07(+0.41%) |
Nov 10, 2015 | 17.72 | 17.76 | 17.63 | 17.68 | 3,554,185 | -0.16(-0.92%) |
Nov 09, 2015 | 17.99 | 18.02 | 17.78 | 17.84 | 1,665,090 | -0.15(-0.81%) |
Nov 06, 2015 | 17.91 | 18.05 | 17.84 | 17.99 | 2,178,631 | +0.40(+2.28%) |
Nov 05, 2015 | 17.65 | 17.69 | 17.54 | 17.59 | 2,553,415 | +0.03(+0.16%) |
Nov 04, 2015 | 17.72 | 17.74 | 17.49 | 17.56 | 2,089,584 | +0.05(+0.26%) |
Nov 03, 2015 | 17.49 | 17.61 | 17.41 | 17.51 | 4,945,006 | -1.08(-5.83%) |