Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.39 | 16.93 | 16.20 | 16.91 | 1,967,001 | +0.54(+3.31%) |
Jan 28, 2016 | 16.34 | 16.55 | 16.16 | 16.37 | 1,477,648 | +0.27(+1.65%) |
Jan 27, 2016 | 16.41 | 16.52 | 15.95 | 16.10 | 1,931,244 | +0.26(+1.62%) |
Jan 26, 2016 | 15.55 | 15.87 | 15.25 | 15.84 | 726,274 | +0.28(+1.77%) |
Jan 25, 2016 | 15.94 | 16.23 | 15.54 | 15.57 | 1,163,016 | -0.45(-2.79%) |
Jan 22, 2016 | 15.94 | 16.37 | 15.70 | 16.01 | 1,822,923 | +0.39(+2.49%) |
Jan 21, 2016 | 15.63 | 15.76 | 15.14 | 15.63 | 2,896,020 | -0.06(-0.36%) |
Jan 20, 2016 | 16.08 | 16.19 | 14.43 | 15.68 | 3,483,518 | -0.71(-4.34%) |
Jan 19, 2016 | 17.18 | 17.32 | 16.21 | 16.39 | 2,119,314 | -0.59(-3.47%) |
Jan 15, 2016 | 16.45 | 16.98 | 16.98 | 16.98 | 1,581,399 | +0.05(+0.28%) |
Jan 14, 2016 | 16.53 | 17.07 | 16.14 | 16.94 | 1,843,614 | +0.44(+2.65%) |
Jan 13, 2016 | 17.22 | 17.42 | 16.00 | 16.50 | 2,147,539 | -0.72(-4.19%) |
Jan 12, 2016 | 18.16 | 18.16 | 16.96 | 17.22 | 1,509,605 | -0.39(-2.21%) |
Jan 11, 2016 | 17.74 | 18.12 | 17.21 | 17.61 | 1,081,187 | -0.03(-0.16%) |
Jan 08, 2016 | 17.74 | 18.66 | 17.56 | 17.64 | 3,207,604 | +0.76(+4.50%) |
Jan 07, 2016 | 17.60 | 17.87 | 16.83 | 16.88 | 1,893,759 | -1.26(-6.96%) |
Jan 06, 2016 | 17.84 | 18.34 | 17.67 | 18.14 | 1,521,526 | +0.04(+0.21%) |
Jan 05, 2016 | 18.10 | 18.31 | 18.03 | 18.10 | 1,486,889 | +0.06(+0.32%) |
Jan 04, 2016 | 18.46 | 18.61 | 17.89 | 18.05 | 3,629,357 | -0.82(-4.33%) |
Dec 31, 2015 | 18.83 | 18.86 | 18.86 | 18.86 | 1,314,356 | -0.05(-0.25%) |
Dec 30, 2015 | 18.76 | 19.20 | 18.73 | 18.91 | 1,301,651 | +0.09(+0.45%) |
Dec 29, 2015 | 18.70 | 18.87 | 18.44 | 18.82 | 821,358 | +0.26(+1.38%) |
Dec 28, 2015 | 18.62 | 18.76 | 18.47 | 18.57 | 903,807 | -0.15(-0.81%) |
Dec 24, 2015 | 18.31 | 18.72 | 18.72 | 18.72 | 576,643 | +0.39(+2.12%) |
Dec 23, 2015 | 18.17 | 18.43 | 18.10 | 18.33 | 675,461 | +0.23(+1.26%) |
Dec 22, 2015 | 18.41 | 18.48 | 17.99 | 18.10 | 974,031 | -0.30(-1.65%) |
Dec 21, 2015 | 17.83 | 18.42 | 17.75 | 18.41 | 1,406,512 | +0.66(+3.69%) |
Dec 18, 2015 | 18.05 | 18.24 | 17.53 | 17.75 | 3,017,985 | -0.38(-2.09%) |
Dec 17, 2015 | 17.96 | 18.26 | 17.54 | 18.13 | 2,042,187 | +0.15(+0.84%) |
Dec 16, 2015 | 16.95 | 18.19 | 16.79 | 17.98 | 3,562,257 | +1.64(+10.05%) |
Dec 15, 2015 | 16.05 | 16.42 | 15.95 | 16.34 | 3,467,801 | +0.37(+2.32%) |
Dec 14, 2015 | 17.07 | 17.29 | 15.79 | 15.97 | 4,337,941 | -1.12(-6.56%) |
Dec 11, 2015 | 17.41 | 17.44 | 16.88 | 17.09 | 1,584,729 | -0.63(-3.54%) |
Dec 10, 2015 | 17.97 | 18.04 | 17.42 | 17.71 | 1,344,003 | -0.23(-1.27%) |
Dec 09, 2015 | 17.99 | 18.36 | 17.80 | 17.94 | 1,567,327 | -0.01(-0.05%) |
Dec 08, 2015 | 18.04 | 18.11 | 17.64 | 17.95 | 2,018,979 | -0.30(-1.66%) |
Dec 07, 2015 | 18.68 | 18.84 | 18.22 | 18.25 | 1,003,804 | -0.44(-2.34%) |
Dec 04, 2015 | 18.51 | 18.81 | 18.41 | 18.69 | 694,524 | +0.15(+0.82%) |
Dec 03, 2015 | 19.44 | 19.46 | 18.47 | 18.54 | 1,379,429 | -0.51(-2.69%) |
Dec 02, 2015 | 18.63 | 19.44 | 18.63 | 19.05 | 1,695,358 | +0.35(+1.88%) |
Dec 01, 2015 | 18.73 | 18.79 | 18.39 | 18.70 | 1,753,924 | +0.10(+0.56%) |
Nov 30, 2015 | 19.33 | 19.39 | 18.54 | 18.60 | 1,426,537 | -0.72(-3.73%) |
Nov 27, 2015 | 19.14 | 19.35 | 18.99 | 19.32 | 332,198 | +0.12(+0.64%) |
Nov 25, 2015 | 19.19 | 19.19 | 19.19 | 19.19 | 931,858 | +0.05(+0.25%) |
Nov 24, 2015 | 18.75 | 19.18 | 18.59 | 19.15 | 779,778 | +0.21(+1.10%) |
Nov 23, 2015 | 19.05 | 19.26 | 18.73 | 18.94 | 846,413 | -0.21(-1.09%) |
Nov 20, 2015 | 19.41 | 19.46 | 19.08 | 19.15 | 713,073 | -0.19(-0.98%) |
Nov 19, 2015 | 19.45 | 19.56 | 19.25 | 19.34 | 822,212 | -0.19(-0.97%) |
Nov 18, 2015 | 18.93 | 19.58 | 18.86 | 19.53 | 2,163,765 | +0.56(+2.95%) |
Nov 17, 2015 | 18.71 | 19.03 | 18.48 | 18.97 | 2,001,981 | +0.38(+2.04%) |
Nov 16, 2015 | 18.78 | 18.83 | 18.22 | 18.59 | 2,305,795 | -0.30(-1.61%) |
Nov 13, 2015 | 19.19 | 19.29 | 18.83 | 18.89 | 1,059,854 | -0.42(-2.16%) |
Nov 12, 2015 | 19.49 | 19.90 | 19.31 | 19.31 | 1,236,541 | -0.32(-1.64%) |
Nov 11, 2015 | 19.91 | 19.93 | 19.55 | 19.63 | 721,189 | -0.14(-0.72%) |
Nov 10, 2015 | 19.43 | 19.84 | 19.35 | 19.77 | 1,161,126 | +0.25(+1.26%) |
Nov 09, 2015 | 19.97 | 20.03 | 19.26 | 19.53 | 1,254,050 | -0.52(-2.60%) |
Nov 06, 2015 | 19.77 | 20.12 | 19.60 | 20.05 | 2,075,875 | +0.22(+1.10%) |
Nov 05, 2015 | 19.59 | 19.96 | 19.50 | 19.83 | 1,268,762 | +0.21(+1.06%) |
Nov 04, 2015 | 19.69 | 19.85 | 19.48 | 19.62 | 1,351,767 | +0.02(+0.10%) |
Nov 03, 2015 | 19.33 | 19.76 | 19.25 | 19.60 | 1,685,877 | +0.23(+1.18%) |