Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.24 | 17.66 | 17.24 | 17.62 | 11,431,054 | +0.57(+3.33%) |
Jan 28, 2016 | 17.17 | 17.21 | 16.93 | 17.05 | 9,095,194 | -0.04(-0.23%) |
Jan 27, 2016 | 17.12 | 17.34 | 17.04 | 17.09 | 8,161,169 | +0.07(+0.42%) |
Jan 26, 2016 | 17.17 | 17.23 | 16.95 | 17.02 | 9,743,781 | -0.16(-0.92%) |
Jan 25, 2016 | 17.11 | 17.40 | 17.10 | 17.18 | 10,705,904 | -0.11(-0.64%) |
Jan 22, 2016 | 17.15 | 17.30 | 17.04 | 17.29 | 10,617,786 | +0.47(+2.81%) |
Jan 21, 2016 | 16.67 | 16.92 | 16.43 | 16.81 | 11,551,307 | +0.19(+1.14%) |
Jan 20, 2016 | 16.43 | 16.72 | 16.35 | 16.62 | 13,721,108 | -0.45(-2.63%) |
Jan 19, 2016 | 17.05 | 17.18 | 16.73 | 17.07 | 18,764,250 | +0.44(+2.65%) |
Jan 15, 2016 | 16.21 | 16.63 | 16.63 | 16.63 | 15,308,133 | -0.57(-3.30%) |
Jan 14, 2016 | 16.34 | 17.23 | 16.32 | 17.20 | 23,708,548 | +1.06(+6.54%) |
Jan 13, 2016 | 16.47 | 16.61 | 16.12 | 16.14 | 16,312,935 | -0.21(-1.30%) |
Jan 12, 2016 | 16.73 | 16.74 | 16.17 | 16.36 | 14,754,009 | -0.14(-0.86%) |
Jan 11, 2016 | 16.69 | 16.75 | 16.32 | 16.50 | 12,396,489 | +0.09(+0.58%) |
Jan 08, 2016 | 16.77 | 16.87 | 16.37 | 16.40 | 11,786,878 | -0.23(-1.37%) |
Jan 07, 2016 | 16.46 | 16.85 | 16.41 | 16.63 | 14,263,518 | -0.19(-1.12%) |
Jan 06, 2016 | 17.07 | 17.11 | 16.76 | 16.82 | 10,229,633 | -0.48(-2.78%) |
Jan 05, 2016 | 17.48 | 17.67 | 17.30 | 17.30 | 9,650,923 | -0.11(-0.63%) |
Jan 04, 2016 | 17.53 | 17.58 | 17.23 | 17.41 | 11,602,251 | -0.52(-2.90%) |
Dec 31, 2015 | 18.02 | 17.93 | 17.93 | 17.93 | 4,945,691 | -0.10(-0.57%) |
Dec 30, 2015 | 18.17 | 18.20 | 18.00 | 18.03 | 3,265,664 | -0.16(-0.87%) |
Dec 29, 2015 | 18.18 | 18.31 | 18.11 | 18.19 | 5,248,177 | +0.06(+0.30%) |
Dec 28, 2015 | 18.25 | 18.28 | 18.01 | 18.14 | 3,933,083 | -0.11(-0.60%) |
Dec 24, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 2,549,410 | +0.06(+0.30%) |
Dec 23, 2015 | 18.29 | 18.29 | 18.11 | 18.19 | 7,831,452 | +0.02(+0.09%) |
Dec 22, 2015 | 18.11 | 18.20 | 18.09 | 18.18 | 5,777,389 | +0.09(+0.48%) |
Dec 21, 2015 | 18.07 | 18.17 | 17.93 | 18.09 | 6,291,032 | +0.02(+0.09%) |
Dec 18, 2015 | 17.95 | 18.19 | 17.91 | 18.07 | 10,971,596 | -0.02(-0.13%) |
Dec 17, 2015 | 18.20 | 18.36 | 18.09 | 18.10 | 11,323,815 | -0.16(-0.86%) |
Dec 16, 2015 | 18.22 | 18.31 | 18.04 | 18.26 | 9,356,087 | +0.27(+1.49%) |
Dec 15, 2015 | 17.67 | 18.05 | 17.67 | 17.99 | 11,981,699 | +0.47(+2.70%) |
Dec 14, 2015 | 17.60 | 17.48 | 17.40 | 17.51 | 10,015,168 | +0.03(+0.18%) |
Dec 11, 2015 | 17.67 | 17.78 | 17.47 | 17.48 | 14,369,434 | -0.37(-2.07%) |
Dec 10, 2015 | 17.91 | 18.01 | 17.82 | 17.85 | 9,098,868 | -0.06(-0.35%) |
Dec 09, 2015 | 18.09 | 18.14 | 17.85 | 17.92 | 10,991,315 | -0.28(-1.52%) |
Dec 08, 2015 | 18.13 | 18.30 | 18.03 | 18.19 | 7,781,908 | -0.13(-0.69%) |
Dec 07, 2015 | 18.48 | 18.52 | 18.27 | 18.32 | 5,879,060 | -0.06(-0.30%) |
Dec 04, 2015 | 18.00 | 18.42 | 17.92 | 18.37 | 8,063,243 | +0.30(+1.66%) |
Dec 03, 2015 | 18.35 | 18.37 | 17.99 | 18.07 | 7,465,775 | -0.21(-1.12%) |
Dec 02, 2015 | 18.28 | 18.41 | 18.18 | 18.28 | 8,663,934 | -0.07(-0.39%) |
Dec 01, 2015 | 18.00 | 18.40 | 18.00 | 18.35 | 13,011,591 | +0.41(+2.28%) |
Nov 30, 2015 | 17.69 | 18.03 | 17.64 | 17.94 | 10,903,156 | +0.24(+1.38%) |
Nov 27, 2015 | 17.65 | 17.85 | 17.61 | 17.70 | 5,069,141 | -0.09(-0.49%) |
Nov 25, 2015 | 17.79 | 17.78 | 17.78 | 17.78 | 6,904,911 | +0.05(+0.27%) |
Nov 24, 2015 | 17.68 | 17.80 | 17.47 | 17.73 | 11,300,449 | -0.06(-0.31%) |
Nov 23, 2015 | 18.07 | 18.08 | 17.77 | 17.79 | 6,980,440 | -0.20(-1.14%) |
Nov 20, 2015 | 17.98 | 18.04 | 17.90 | 18.00 | 7,662,656 | +0.13(+0.71%) |
Nov 19, 2015 | 18.08 | 18.08 | 17.80 | 17.87 | 9,026,814 | +0.12(+0.67%) |
Nov 18, 2015 | 17.64 | 17.78 | 17.46 | 17.75 | 10,162,624 | +0.00(+0.00%) |
Nov 17, 2015 | 17.68 | 17.99 | 17.64 | 17.75 | 9,069,085 | +0.13(+0.76%) |
Nov 16, 2015 | 17.21 | 17.64 | 17.18 | 17.62 | 9,034,893 | +0.36(+2.10%) |
Nov 13, 2015 | 17.40 | 17.46 | 17.00 | 17.25 | 10,001,599 | -0.28(-1.57%) |
Nov 12, 2015 | 17.69 | 17.87 | 17.53 | 17.53 | 7,212,534 | -0.27(-1.51%) |
Nov 11, 2015 | 17.67 | 17.89 | 17.56 | 17.80 | 6,668,163 | +0.06(+0.31%) |
Nov 10, 2015 | 17.74 | 17.87 | 17.60 | 17.74 | 9,373,893 | -0.35(-1.96%) |
Nov 09, 2015 | 17.93 | 18.11 | 17.88 | 18.10 | 10,947,647 | +0.11(+0.61%) |
Nov 06, 2015 | 17.81 | 18.00 | 17.68 | 17.99 | 11,171,846 | -0.13(-0.70%) |
Nov 05, 2015 | 18.31 | 18.31 | 18.09 | 18.11 | 10,587,465 | -0.45(-2.42%) |
Nov 04, 2015 | 18.21 | 18.65 | 18.17 | 18.56 | 18,233,154 | +0.61(+3.43%) |
Nov 03, 2015 | 17.53 | 18.08 | 17.43 | 17.95 | 16,298,006 | +0.53(+3.03%) |