Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.44 | 16.98 | 16.25 | 16.96 | 1,960,940 | +0.54(+3.31%) |
Jan 28, 2016 | 16.39 | 16.60 | 16.21 | 16.42 | 1,473,095 | +0.27(+1.65%) |
Jan 27, 2016 | 16.46 | 16.57 | 16.00 | 16.15 | 1,925,293 | +0.26(+1.62%) |
Jan 26, 2016 | 15.60 | 15.92 | 15.29 | 15.89 | 724,036 | +0.28(+1.77%) |
Jan 25, 2016 | 15.99 | 16.28 | 15.59 | 15.62 | 1,159,432 | -0.45(-2.79%) |
Jan 22, 2016 | 15.99 | 16.42 | 15.75 | 16.06 | 1,817,307 | +0.39(+2.49%) |
Jan 21, 2016 | 15.67 | 15.81 | 15.19 | 15.67 | 2,887,096 | -0.06(-0.36%) |
Jan 20, 2016 | 16.13 | 16.24 | 14.47 | 15.73 | 3,472,784 | -0.71(-4.34%) |
Jan 19, 2016 | 17.24 | 17.38 | 16.26 | 16.44 | 2,112,784 | -0.59(-3.47%) |
Jan 15, 2016 | 16.50 | 17.04 | 17.04 | 17.04 | 1,576,526 | +0.05(+0.28%) |
Jan 14, 2016 | 16.58 | 17.12 | 16.19 | 16.99 | 1,837,933 | +0.44(+2.65%) |
Jan 13, 2016 | 17.27 | 17.47 | 16.04 | 16.55 | 2,140,922 | -0.72(-4.19%) |
Jan 12, 2016 | 18.22 | 18.22 | 17.02 | 17.27 | 1,504,953 | -0.39(-2.21%) |
Jan 11, 2016 | 17.80 | 18.18 | 17.26 | 17.66 | 1,077,856 | -0.03(-0.16%) |
Jan 08, 2016 | 17.80 | 18.72 | 17.62 | 17.69 | 3,197,721 | +0.76(+4.50%) |
Jan 07, 2016 | 17.65 | 17.92 | 16.88 | 16.93 | 1,887,924 | -1.27(-6.96%) |
Jan 06, 2016 | 17.89 | 18.39 | 17.72 | 18.20 | 1,516,838 | +0.04(+0.21%) |
Jan 05, 2016 | 18.16 | 18.37 | 18.08 | 18.16 | 1,482,307 | +0.06(+0.32%) |
Jan 04, 2016 | 18.52 | 18.66 | 17.95 | 18.10 | 3,618,174 | -0.82(-4.33%) |
Dec 31, 2015 | 18.89 | 18.92 | 18.92 | 18.92 | 1,310,306 | -0.05(-0.25%) |
Dec 30, 2015 | 18.82 | 19.26 | 18.79 | 18.97 | 1,297,640 | +0.09(+0.45%) |
Dec 29, 2015 | 18.76 | 18.93 | 18.49 | 18.88 | 818,827 | +0.26(+1.38%) |
Dec 28, 2015 | 18.68 | 18.82 | 18.53 | 18.63 | 901,022 | -0.15(-0.81%) |
Dec 24, 2015 | 18.37 | 18.78 | 18.78 | 18.78 | 574,867 | +0.39(+2.12%) |
Dec 23, 2015 | 18.23 | 18.48 | 18.16 | 18.39 | 673,380 | +0.23(+1.26%) |
Dec 22, 2015 | 18.46 | 18.54 | 18.04 | 18.16 | 971,029 | -0.30(-1.65%) |
Dec 21, 2015 | 17.88 | 18.47 | 17.81 | 18.46 | 1,402,178 | +0.66(+3.69%) |
Dec 18, 2015 | 18.10 | 18.30 | 17.59 | 17.81 | 3,008,686 | -0.38(-2.09%) |
Dec 17, 2015 | 18.02 | 18.32 | 17.60 | 18.19 | 2,035,895 | +0.15(+0.85%) |
Dec 16, 2015 | 17.01 | 18.24 | 16.84 | 18.04 | 3,551,281 | +1.65(+10.05%) |
Dec 15, 2015 | 16.10 | 16.47 | 16.00 | 16.39 | 3,457,116 | +0.37(+2.32%) |
Dec 14, 2015 | 17.12 | 17.34 | 15.84 | 16.02 | 4,324,575 | -1.12(-6.56%) |
Dec 11, 2015 | 17.46 | 17.49 | 16.93 | 17.14 | 1,579,846 | -0.63(-3.54%) |
Dec 10, 2015 | 18.03 | 18.09 | 17.47 | 17.77 | 1,339,862 | -0.23(-1.27%) |
Dec 09, 2015 | 18.04 | 18.42 | 17.85 | 18.00 | 1,562,498 | -0.01(-0.05%) |
Dec 08, 2015 | 18.09 | 18.17 | 17.69 | 18.01 | 2,012,758 | -0.30(-1.66%) |
Dec 07, 2015 | 18.74 | 18.90 | 18.28 | 18.31 | 1,000,711 | -0.44(-2.34%) |
Dec 04, 2015 | 18.57 | 18.87 | 18.46 | 18.75 | 692,384 | +0.15(+0.82%) |
Dec 03, 2015 | 19.50 | 19.52 | 18.53 | 18.60 | 1,375,179 | -0.51(-2.69%) |
Dec 02, 2015 | 18.69 | 19.50 | 18.69 | 19.11 | 1,690,134 | +0.35(+1.88%) |
Dec 01, 2015 | 18.79 | 18.84 | 18.44 | 18.76 | 1,748,520 | +0.10(+0.56%) |
Nov 30, 2015 | 19.39 | 19.45 | 18.60 | 18.65 | 1,422,142 | -0.72(-3.73%) |
Nov 27, 2015 | 19.20 | 19.41 | 19.04 | 19.38 | 331,174 | +0.12(+0.64%) |
Nov 25, 2015 | 19.24 | 19.25 | 19.25 | 19.25 | 928,987 | +0.05(+0.25%) |
Nov 24, 2015 | 18.81 | 19.23 | 18.64 | 19.21 | 777,376 | +0.21(+1.10%) |
Nov 23, 2015 | 19.11 | 19.32 | 18.79 | 19.00 | 843,805 | -0.21(-1.09%) |
Nov 20, 2015 | 19.47 | 19.52 | 19.14 | 19.21 | 710,876 | -0.19(-0.98%) |
Nov 19, 2015 | 19.51 | 19.62 | 19.31 | 19.40 | 819,679 | -0.19(-0.97%) |
Nov 18, 2015 | 18.99 | 19.64 | 18.92 | 19.59 | 2,157,098 | +0.56(+2.95%) |
Nov 17, 2015 | 18.77 | 19.09 | 18.54 | 19.03 | 1,995,813 | +0.38(+2.04%) |
Nov 16, 2015 | 18.83 | 18.89 | 18.27 | 18.64 | 2,298,690 | -0.30(-1.61%) |
Nov 13, 2015 | 19.25 | 19.35 | 18.89 | 18.95 | 1,056,588 | -0.42(-2.16%) |
Nov 12, 2015 | 19.55 | 19.96 | 19.37 | 19.37 | 1,232,730 | -0.32(-1.64%) |
Nov 11, 2015 | 19.97 | 20.00 | 19.61 | 19.69 | 718,967 | -0.14(-0.72%) |
Nov 10, 2015 | 19.49 | 19.90 | 19.41 | 19.83 | 1,157,548 | +0.25(+1.26%) |
Nov 09, 2015 | 20.03 | 20.09 | 19.32 | 19.59 | 1,250,185 | -0.52(-2.60%) |
Nov 06, 2015 | 19.83 | 20.19 | 19.66 | 20.11 | 2,069,478 | +0.22(+1.10%) |
Nov 05, 2015 | 19.65 | 20.03 | 19.56 | 19.89 | 1,264,852 | +0.21(+1.06%) |
Nov 04, 2015 | 19.75 | 19.91 | 19.54 | 19.68 | 1,347,602 | +0.02(+0.10%) |
Nov 03, 2015 | 19.39 | 19.83 | 19.31 | 19.66 | 1,680,683 | +0.23(+1.18%) |