Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.57 | 15.62 | 15.08 | 15.54 | 7,959,386 | +0.14(+0.90%) |
Jan 28, 2016 | 15.36 | 15.52 | 14.99 | 15.40 | 10,547,502 | +0.73(+4.95%) |
Jan 27, 2016 | 14.40 | 14.95 | 14.31 | 14.67 | 9,321,226 | +0.13(+0.91%) |
Jan 26, 2016 | 14.09 | 14.66 | 14.05 | 14.54 | 9,971,965 | +0.70(+5.05%) |
Jan 25, 2016 | 14.36 | 14.53 | 13.80 | 13.84 | 7,424,366 | -0.75(-5.15%) |
Jan 22, 2016 | 14.43 | 14.72 | 14.35 | 14.60 | 10,255,723 | +0.84(+6.14%) |
Jan 21, 2016 | 13.00 | 13.96 | 12.94 | 13.75 | 12,682,035 | +0.81(+6.27%) |
Jan 20, 2016 | 12.86 | 13.16 | 12.35 | 12.94 | 17,201,668 | -0.24(-1.85%) |
Jan 19, 2016 | 13.84 | 14.02 | 12.98 | 13.18 | 14,401,970 | -1.00(-7.03%) |
Jan 15, 2016 | 14.07 | 14.18 | 14.18 | 14.18 | 9,254,985 | -0.70(-4.70%) |
Jan 14, 2016 | 14.48 | 14.93 | 14.26 | 14.88 | 7,153,068 | +0.49(+3.39%) |
Jan 13, 2016 | 15.19 | 15.19 | 14.34 | 14.39 | 8,354,397 | -0.60(-4.00%) |
Jan 12, 2016 | 14.97 | 15.01 | 14.49 | 14.99 | 7,108,487 | +0.20(+1.38%) |
Jan 11, 2016 | 15.55 | 15.59 | 14.73 | 14.79 | 9,440,772 | -0.71(-4.60%) |
Jan 08, 2016 | 15.85 | 15.88 | 15.45 | 15.50 | 6,565,623 | -0.09(-0.59%) |
Jan 07, 2016 | 15.66 | 15.79 | 15.45 | 15.59 | 9,920,589 | -0.38(-2.40%) |
Jan 06, 2016 | 16.34 | 16.34 | 15.92 | 15.97 | 6,537,072 | -0.73(-4.38%) |
Jan 05, 2016 | 16.71 | 16.76 | 16.33 | 16.71 | 5,944,814 | +0.01(+0.08%) |
Jan 04, 2016 | 16.81 | 17.06 | 16.48 | 16.69 | 6,639,609 | -0.33(-1.94%) |
Dec 31, 2015 | 16.82 | 17.02 | 17.02 | 17.02 | 3,898,223 | +0.03(+0.19%) |
Dec 30, 2015 | 17.18 | 17.37 | 16.92 | 16.99 | 5,335,286 | -0.42(-2.39%) |
Dec 29, 2015 | 17.58 | 17.72 | 17.34 | 17.41 | 4,261,115 | +0.05(+0.30%) |
Dec 28, 2015 | 17.35 | 17.43 | 17.16 | 17.35 | 3,191,159 | -0.21(-1.20%) |
Dec 24, 2015 | 17.70 | 17.56 | 17.56 | 17.56 | 1,725,269 | -0.14(-0.78%) |
Dec 23, 2015 | 17.23 | 17.71 | 17.22 | 17.70 | 6,442,699 | +0.71(+4.19%) |
Dec 22, 2015 | 16.95 | 17.02 | 16.71 | 16.99 | 4,911,002 | +0.07(+0.39%) |
Dec 21, 2015 | 17.12 | 17.36 | 16.84 | 16.92 | 6,256,873 | -0.13(-0.73%) |
Dec 18, 2015 | 16.63 | 17.16 | 16.59 | 17.05 | 7,079,970 | +0.29(+1.73%) |
Dec 17, 2015 | 16.74 | 16.84 | 16.52 | 16.76 | 7,891,345 | -0.12(-0.70%) |
Dec 16, 2015 | 16.81 | 16.97 | 16.65 | 16.88 | 5,327,663 | -0.01(-0.04%) |
Dec 15, 2015 | 16.77 | 17.00 | 16.73 | 16.89 | 5,123,848 | +0.30(+1.83%) |
Dec 14, 2015 | 16.79 | 16.83 | 16.48 | 16.58 | 7,837,188 | -0.32(-1.91%) |
Dec 11, 2015 | 17.04 | 17.06 | 16.71 | 16.91 | 5,801,253 | -0.36(-2.10%) |
Dec 10, 2015 | 17.04 | 17.61 | 16.96 | 17.27 | 4,728,644 | +0.07(+0.42%) |
Dec 09, 2015 | 17.12 | 17.68 | 16.94 | 17.20 | 8,786,610 | +0.21(+1.24%) |
Dec 08, 2015 | 16.65 | 17.22 | 16.50 | 16.98 | 8,518,021 | -0.01(-0.08%) |
Dec 07, 2015 | 17.37 | 17.37 | 16.83 | 17.00 | 6,902,122 | -0.79(-4.42%) |
Dec 04, 2015 | 17.89 | 17.96 | 17.55 | 17.78 | 7,033,025 | -0.39(-2.14%) |
Dec 03, 2015 | 18.32 | 18.38 | 18.03 | 18.17 | 5,384,624 | +0.01(+0.04%) |
Dec 02, 2015 | 18.50 | 18.55 | 18.08 | 18.17 | 5,111,517 | -0.48(-2.58%) |
Dec 01, 2015 | 18.26 | 18.66 | 18.22 | 18.65 | 5,703,394 | +0.44(+2.39%) |
Nov 30, 2015 | 17.93 | 18.24 | 17.92 | 18.21 | 5,467,070 | +0.34(+1.88%) |
Nov 27, 2015 | 17.81 | 17.92 | 17.76 | 17.88 | 2,004,501 | -0.12(-0.65%) |
Nov 25, 2015 | 18.08 | 17.99 | 17.99 | 17.99 | 3,978,861 | -0.16(-0.86%) |
Nov 24, 2015 | 18.10 | 18.31 | 18.03 | 18.15 | 4,066,262 | +0.25(+1.39%) |
Nov 23, 2015 | 17.92 | 18.14 | 17.80 | 17.90 | 4,742,494 | -0.01(-0.07%) |
Nov 20, 2015 | 18.28 | 18.29 | 17.90 | 17.91 | 4,688,232 | -0.31(-1.68%) |
Nov 19, 2015 | 18.29 | 18.51 | 18.16 | 18.22 | 5,697,707 | -0.14(-0.78%) |
Nov 18, 2015 | 18.51 | 18.63 | 17.87 | 18.36 | 12,457,411 | -0.55(-2.90%) |
Nov 17, 2015 | 18.72 | 19.03 | 18.61 | 18.91 | 4,934,589 | +0.16(+0.84%) |
Nov 16, 2015 | 18.12 | 18.78 | 18.05 | 18.76 | 5,547,534 | +0.64(+3.53%) |
Nov 13, 2015 | 18.19 | 18.47 | 18.06 | 18.12 | 4,761,762 | -0.23(-1.25%) |
Nov 12, 2015 | 18.46 | 18.81 | 18.31 | 18.35 | 6,237,617 | -0.45(-2.40%) |
Nov 11, 2015 | 19.24 | 19.29 | 18.74 | 18.80 | 4,771,904 | -0.45(-2.34%) |
Nov 10, 2015 | 19.05 | 19.37 | 18.93 | 19.25 | 4,397,282 | +0.09(+0.48%) |
Nov 09, 2015 | 19.39 | 19.58 | 19.05 | 19.15 | 3,595,154 | -0.23(-1.18%) |
Nov 06, 2015 | 19.23 | 19.44 | 19.08 | 19.38 | 4,132,795 | -0.12(-0.60%) |
Nov 05, 2015 | 19.63 | 20.04 | 19.44 | 19.50 | 5,780,743 | -0.25(-1.29%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.49 | 19.76 | 7,616,344 | -0.01(-0.03%) |
Nov 03, 2015 | 19.57 | 20.04 | 19.52 | 19.76 | 6,262,474 | +0.25(+1.31%) |