Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.87 | 15.21 | 14.84 | 15.20 | 3,577,838 | +0.41(+2.80%) |
Jan 28, 2016 | 14.73 | 14.93 | 14.37 | 14.78 | 4,902,152 | +0.15(+1.01%) |
Jan 27, 2016 | 14.79 | 14.99 | 14.53 | 14.64 | 3,377,576 | -0.16(-1.10%) |
Jan 26, 2016 | 14.78 | 14.97 | 14.64 | 14.80 | 2,677,824 | +0.06(+0.40%) |
Jan 25, 2016 | 15.31 | 15.35 | 14.71 | 14.74 | 2,208,780 | -0.60(-3.91%) |
Jan 22, 2016 | 15.18 | 15.39 | 15.10 | 15.34 | 1,661,227 | +0.30(+2.02%) |
Jan 21, 2016 | 14.96 | 15.12 | 14.93 | 15.04 | 1,636,553 | +0.08(+0.54%) |
Jan 20, 2016 | 14.74 | 15.05 | 14.40 | 14.96 | 3,190,022 | +0.00(+0.00%) |
Jan 19, 2016 | 15.53 | 15.55 | 14.90 | 14.96 | 3,113,217 | -0.44(-2.84%) |
Jan 15, 2016 | 15.70 | 15.39 | 15.39 | 15.39 | 1,883,822 | -0.57(-3.57%) |
Jan 14, 2016 | 15.89 | 16.10 | 15.86 | 15.96 | 1,624,388 | +0.11(+0.70%) |
Jan 13, 2016 | 16.23 | 16.33 | 15.84 | 15.85 | 2,197,425 | -0.32(-1.97%) |
Jan 12, 2016 | 16.04 | 16.34 | 16.00 | 16.17 | 1,880,474 | +0.24(+1.49%) |
Jan 11, 2016 | 15.84 | 15.98 | 15.71 | 15.93 | 2,389,198 | +0.21(+1.32%) |
Jan 08, 2016 | 15.67 | 15.87 | 15.62 | 15.72 | 1,984,724 | +0.13(+0.81%) |
Jan 07, 2016 | 15.55 | 15.75 | 15.43 | 15.60 | 2,460,724 | -0.21(-1.36%) |
Jan 06, 2016 | 15.76 | 16.00 | 15.62 | 15.81 | 11,272,454 | -0.18(-1.11%) |
Jan 05, 2016 | 15.90 | 16.05 | 15.68 | 15.99 | 2,822,483 | +0.09(+0.56%) |
Jan 04, 2016 | 15.81 | 15.92 | 15.62 | 15.90 | 2,954,472 | +0.00(+0.00%) |
Dec 31, 2015 | 16.09 | 15.90 | 15.90 | 15.90 | 2,346,128 | -0.24(-1.47%) |
Dec 30, 2015 | 16.23 | 16.32 | 16.11 | 16.14 | 1,318,599 | -0.10(-0.59%) |
Dec 29, 2015 | 16.32 | 16.45 | 16.13 | 16.24 | 1,560,387 | -0.02(-0.14%) |
Dec 28, 2015 | 16.24 | 16.32 | 16.05 | 16.26 | 1,407,992 | -0.02(-0.14%) |
Dec 24, 2015 | 16.55 | 16.28 | 16.28 | 16.28 | 735,825 | -0.30(-1.79%) |
Dec 23, 2015 | 16.59 | 16.83 | 16.50 | 16.58 | 1,702,264 | +0.06(+0.36%) |
Dec 22, 2015 | 16.35 | 16.80 | 16.26 | 16.52 | 5,489,204 | +0.21(+1.32%) |
Dec 21, 2015 | 16.31 | 16.35 | 16.00 | 16.30 | 2,283,203 | +0.08(+0.50%) |
Dec 18, 2015 | 16.31 | 16.32 | 16.00 | 16.22 | 5,612,276 | -0.20(-1.22%) |
Dec 17, 2015 | 16.55 | 16.63 | 16.21 | 16.42 | 1,692,427 | -0.04(-0.22%) |
Dec 16, 2015 | 16.42 | 16.71 | 16.30 | 16.46 | 1,665,623 | +0.21(+1.32%) |
Dec 15, 2015 | 16.33 | 16.44 | 16.16 | 16.24 | 1,932,008 | +0.04(+0.23%) |
Dec 14, 2015 | 15.92 | 16.27 | 15.92 | 16.21 | 2,197,001 | +0.21(+1.34%) |
Dec 11, 2015 | 15.90 | 16.08 | 15.79 | 15.99 | 1,632,021 | -0.02(-0.14%) |
Dec 10, 2015 | 16.07 | 16.19 | 15.92 | 16.01 | 2,547,104 | -0.08(-0.51%) |
Dec 09, 2015 | 16.33 | 16.49 | 16.03 | 16.09 | 2,323,055 | -0.36(-2.16%) |
Dec 08, 2015 | 16.21 | 16.52 | 16.03 | 16.45 | 2,049,156 | +0.16(+1.00%) |
Dec 07, 2015 | 16.55 | 16.67 | 16.27 | 16.29 | 3,090,151 | -0.26(-1.57%) |
Dec 04, 2015 | 16.49 | 16.78 | 16.39 | 16.55 | 2,042,402 | +0.13(+0.77%) |
Dec 03, 2015 | 16.76 | 16.89 | 16.16 | 16.42 | 3,780,036 | -0.34(-2.03%) |
Dec 02, 2015 | 17.12 | 17.18 | 16.74 | 16.76 | 2,059,563 | -0.42(-2.43%) |
Dec 01, 2015 | 17.33 | 17.48 | 16.98 | 17.18 | 2,372,865 | -0.12(-0.68%) |
Nov 30, 2015 | 17.72 | 17.78 | 17.16 | 17.30 | 1,784,866 | -0.40(-2.29%) |
Nov 27, 2015 | 17.50 | 17.77 | 17.47 | 17.70 | 667,026 | +0.19(+1.09%) |
Nov 25, 2015 | 17.55 | 17.51 | 17.51 | 17.51 | 874,091 | -0.01(-0.04%) |
Nov 24, 2015 | 17.22 | 17.58 | 17.21 | 17.52 | 1,818,098 | +0.27(+1.58%) |
Nov 23, 2015 | 17.13 | 17.39 | 17.13 | 17.24 | 1,799,490 | +0.14(+0.82%) |
Nov 20, 2015 | 17.47 | 17.47 | 17.07 | 17.11 | 1,621,423 | -0.27(-1.57%) |
Nov 19, 2015 | 17.32 | 17.47 | 17.16 | 17.38 | 1,273,734 | +0.08(+0.47%) |
Nov 18, 2015 | 17.26 | 17.42 | 17.09 | 17.30 | 2,681,948 | +0.03(+0.17%) |
Nov 17, 2015 | 17.29 | 17.63 | 17.17 | 17.27 | 2,324,159 | -0.01(-0.09%) |
Nov 16, 2015 | 17.19 | 17.37 | 17.02 | 17.28 | 3,143,489 | -0.01(-0.04%) |
Nov 13, 2015 | 17.16 | 17.41 | 16.88 | 17.29 | 4,549,400 | -0.01(-0.04%) |
Nov 12, 2015 | 18.50 | 18.54 | 16.96 | 17.30 | 9,686,340 | -2.29(-11.71%) |
Nov 11, 2015 | 19.89 | 20.05 | 19.48 | 19.59 | 3,827,223 | -0.24(-1.19%) |
Nov 10, 2015 | 19.47 | 19.83 | 19.42 | 19.83 | 1,813,112 | +0.29(+1.47%) |
Nov 09, 2015 | 19.54 | 19.64 | 19.36 | 19.54 | 1,799,454 | -0.08(-0.41%) |
Nov 06, 2015 | 19.76 | 19.80 | 19.25 | 19.62 | 2,459,328 | -0.24(-1.19%) |
Nov 05, 2015 | 19.78 | 19.94 | 19.63 | 19.86 | 3,507,053 | +0.07(+0.37%) |
Nov 04, 2015 | 19.83 | 19.87 | 19.59 | 19.78 | 4,596,334 | -0.01(-0.07%) |
Nov 03, 2015 | 19.77 | 19.95 | 19.52 | 19.80 | 1,642,826 | -0.03(-0.15%) |