Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.30 | 16.46 | 16.29 | 16.46 | 94,793,632 | +0.24(+1.49%) |
Jan 28, 2016 | 16.33 | 16.34 | 16.08 | 16.22 | 57,345,840 | +0.02(+0.14%) |
Jan 27, 2016 | 15.98 | 16.35 | 15.93 | 16.20 | 110,064,368 | +0.04(+0.23%) |
Jan 26, 2016 | 15.99 | 16.24 | 15.95 | 16.16 | 91,193,912 | +0.18(+1.14%) |
Jan 25, 2016 | 16.07 | 16.18 | 15.88 | 15.98 | 66,230,756 | -0.06(-0.40%) |
Jan 22, 2016 | 15.93 | 16.06 | 15.84 | 16.04 | 72,583,256 | +0.27(+1.74%) |
Jan 21, 2016 | 15.52 | 15.93 | 15.43 | 15.77 | 89,739,512 | +0.29(+1.89%) |
Jan 20, 2016 | 15.59 | 15.68 | 15.26 | 15.48 | 110,662,008 | -0.28(-1.77%) |
Jan 19, 2016 | 15.62 | 15.80 | 15.57 | 15.76 | 80,482,432 | +0.24(+1.53%) |
Jan 15, 2016 | 15.37 | 15.52 | 15.52 | 15.52 | 98,389,056 | -0.14(-0.90%) |
Jan 14, 2016 | 15.47 | 15.77 | 15.41 | 15.66 | 79,561,392 | +0.26(+1.66%) |
Jan 13, 2016 | 15.53 | 15.66 | 15.40 | 15.40 | 88,130,280 | -0.07(-0.47%) |
Jan 12, 2016 | 15.57 | 15.61 | 15.37 | 15.48 | 52,817,124 | -0.02(-0.15%) |
Jan 11, 2016 | 15.41 | 15.57 | 15.31 | 15.50 | 57,898,544 | +0.19(+1.22%) |
Jan 08, 2016 | 15.42 | 15.51 | 15.25 | 15.31 | 61,524,824 | +0.01(+0.09%) |
Jan 07, 2016 | 15.35 | 15.57 | 15.30 | 15.30 | 76,848,360 | -0.25(-1.61%) |
Jan 06, 2016 | 15.44 | 15.62 | 15.40 | 15.55 | 58,935,444 | -0.02(-0.15%) |
Jan 05, 2016 | 15.47 | 15.62 | 15.36 | 15.57 | 68,170,480 | +0.11(+0.70%) |
Jan 04, 2016 | 15.34 | 15.47 | 15.31 | 15.47 | 70,571,360 | -0.03(-0.17%) |
Dec 31, 2015 | 15.56 | 15.49 | 15.49 | 15.49 | 45,002,176 | -0.15(-0.95%) |
Dec 30, 2015 | 15.73 | 15.74 | 15.61 | 15.64 | 30,543,686 | -0.09(-0.54%) |
Dec 29, 2015 | 15.73 | 15.75 | 15.66 | 15.73 | 31,910,868 | +0.08(+0.49%) |
Dec 28, 2015 | 15.59 | 15.70 | 15.58 | 15.65 | 30,929,394 | +0.05(+0.29%) |
Dec 24, 2015 | 15.66 | 15.61 | 15.61 | 15.61 | 15,241,634 | -0.05(-0.35%) |
Dec 23, 2015 | 15.50 | 15.72 | 15.50 | 15.66 | 42,884,848 | +0.17(+1.08%) |
Dec 22, 2015 | 15.44 | 15.52 | 15.31 | 15.49 | 45,369,352 | +0.14(+0.94%) |
Dec 21, 2015 | 15.27 | 15.36 | 15.20 | 15.35 | 45,288,836 | +0.22(+1.46%) |
Dec 18, 2015 | 15.25 | 15.31 | 15.13 | 15.13 | 113,753,224 | -0.19(-1.26%) |
Dec 17, 2015 | 15.50 | 15.58 | 15.32 | 15.32 | 61,514,468 | -0.17(-1.08%) |
Dec 16, 2015 | 15.27 | 15.52 | 15.26 | 15.49 | 69,261,056 | +0.27(+1.75%) |
Dec 15, 2015 | 15.18 | 15.28 | 15.04 | 15.22 | 56,322,156 | +0.09(+0.62%) |
Dec 14, 2015 | 14.93 | 15.15 | 14.91 | 15.13 | 58,623,092 | +0.19(+1.30%) |
Dec 11, 2015 | 15.04 | 15.12 | 14.90 | 14.93 | 59,858,864 | -0.23(-1.48%) |
Dec 10, 2015 | 15.14 | 15.32 | 15.11 | 15.16 | 61,511,984 | +0.04(+0.30%) |
Dec 09, 2015 | 15.20 | 15.41 | 15.07 | 15.11 | 55,640,264 | -0.13(-0.83%) |
Dec 08, 2015 | 15.29 | 15.35 | 15.14 | 15.24 | 63,103,712 | -0.19(-1.23%) |
Dec 07, 2015 | 15.25 | 15.48 | 15.25 | 15.43 | 75,415,864 | +0.07(+0.47%) |
Dec 04, 2015 | 14.94 | 15.38 | 14.93 | 15.36 | 79,259,592 | +0.45(+3.05%) |
Dec 03, 2015 | 15.13 | 15.16 | 14.86 | 14.90 | 63,850,308 | -0.21(-1.37%) |
Dec 02, 2015 | 15.20 | 15.29 | 15.10 | 15.11 | 57,416,164 | -0.09(-0.62%) |
Dec 01, 2015 | 15.21 | 15.29 | 15.12 | 15.20 | 37,227,180 | +0.04(+0.30%) |
Nov 30, 2015 | 15.12 | 15.20 | 15.05 | 15.16 | 55,226,624 | +0.04(+0.30%) |
Nov 27, 2015 | 15.08 | 15.21 | 15.07 | 15.11 | 20,715,964 | +0.05(+0.36%) |
Nov 25, 2015 | 15.02 | 15.06 | 15.06 | 15.06 | 32,430,894 | +0.03(+0.18%) |
Nov 24, 2015 | 14.99 | 15.12 | 14.95 | 15.03 | 39,311,828 | -0.03(-0.21%) |
Nov 23, 2015 | 15.16 | 15.16 | 15.05 | 15.06 | 33,919,480 | -0.09(-0.59%) |
Nov 20, 2015 | 15.19 | 15.21 | 15.11 | 15.16 | 45,430,468 | +0.02(+0.12%) |
Nov 19, 2015 | 15.09 | 15.20 | 15.07 | 15.14 | 39,896,616 | +0.04(+0.24%) |
Nov 18, 2015 | 14.97 | 15.12 | 14.87 | 15.10 | 49,371,836 | +0.13(+0.84%) |
Nov 17, 2015 | 14.89 | 15.09 | 14.88 | 14.97 | 45,237,384 | +0.10(+0.67%) |
Nov 16, 2015 | 14.57 | 14.88 | 14.51 | 14.88 | 52,415,652 | +0.33(+2.26%) |
Nov 13, 2015 | 14.70 | 14.79 | 14.55 | 14.55 | 52,476,132 | -0.17(-1.16%) |
Nov 12, 2015 | 14.79 | 14.79 | 14.69 | 14.72 | 38,664,496 | -0.10(-0.70%) |
Nov 11, 2015 | 14.79 | 14.86 | 14.77 | 14.82 | 31,180,852 | +0.06(+0.40%) |
Nov 10, 2015 | 14.79 | 14.81 | 14.71 | 14.76 | 42,783,196 | -0.02(-0.15%) |
Nov 09, 2015 | 14.84 | 14.84 | 14.75 | 14.79 | 45,380,856 | -0.14(-0.97%) |
Nov 06, 2015 | 14.96 | 14.98 | 14.79 | 14.93 | 47,740,004 | -0.08(-0.54%) |
Nov 05, 2015 | 15.08 | 15.11 | 14.98 | 15.01 | 35,840,660 | -0.06(-0.42%) |
Nov 04, 2015 | 15.20 | 15.21 | 15.06 | 15.07 | 38,409,264 | -0.07(-0.45%) |
Nov 03, 2015 | 15.11 | 15.20 | 15.06 | 15.14 | 39,314,524 | +0.01(+0.06%) |