Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.13 | 16.31 | 16.11 | 16.30 | 7,313,844 | +0.46(+2.94%) |
Jan 28, 2016 | 15.87 | 15.93 | 15.75 | 15.84 | 6,920,203 | +0.09(+0.56%) |
Jan 27, 2016 | 15.90 | 16.01 | 15.67 | 15.75 | 6,263,350 | -0.18(-1.16%) |
Jan 26, 2016 | 15.84 | 15.94 | 15.81 | 15.94 | 4,433,020 | +0.21(+1.34%) |
Jan 25, 2016 | 15.87 | 15.94 | 15.72 | 15.73 | 5,878,630 | -0.24(-1.48%) |
Jan 22, 2016 | 15.97 | 15.98 | 15.85 | 15.96 | 7,894,742 | +0.42(+2.71%) |
Jan 21, 2016 | 15.58 | 15.68 | 15.45 | 15.54 | 8,059,362 | -0.01(-0.06%) |
Jan 20, 2016 | 15.57 | 15.67 | 15.33 | 15.55 | 8,634,137 | -0.25(-1.61%) |
Jan 19, 2016 | 15.98 | 15.99 | 15.71 | 15.80 | 6,409,841 | -0.09(-0.55%) |
Jan 15, 2016 | 15.94 | 15.89 | 15.89 | 15.89 | 9,703,677 | -0.61(-3.67%) |
Jan 14, 2016 | 16.42 | 16.56 | 16.28 | 16.50 | 8,294,085 | +0.08(+0.48%) |
Jan 13, 2016 | 16.68 | 16.72 | 16.37 | 16.42 | 6,117,146 | -0.18(-1.11%) |
Jan 12, 2016 | 16.63 | 16.72 | 16.50 | 16.60 | 5,147,212 | -0.12(-0.73%) |
Jan 11, 2016 | 16.72 | 16.78 | 16.58 | 16.72 | 6,634,763 | +0.20(+1.22%) |
Jan 08, 2016 | 16.71 | 16.74 | 16.49 | 16.52 | 8,149,363 | +0.04(+0.27%) |
Jan 07, 2016 | 16.62 | 16.77 | 16.46 | 16.48 | 8,510,529 | -0.60(-3.49%) |
Jan 06, 2016 | 17.07 | 17.14 | 17.01 | 17.08 | 4,351,002 | -0.24(-1.37%) |
Jan 05, 2016 | 17.26 | 17.38 | 17.25 | 17.31 | 6,797,406 | +0.21(+1.23%) |
Jan 04, 2016 | 17.09 | 17.15 | 17.03 | 17.10 | 7,201,334 | -0.32(-1.81%) |
Dec 31, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 2,749,397 | +0.14(+0.81%) |
Dec 30, 2015 | 17.32 | 17.43 | 17.28 | 17.28 | 3,127,743 | -0.16(-0.91%) |
Dec 29, 2015 | 17.48 | 17.50 | 17.43 | 17.44 | 3,260,414 | -0.02(-0.10%) |
Dec 28, 2015 | 17.42 | 17.47 | 17.39 | 17.45 | 2,388,086 | +0.00(+0.00%) |
Dec 24, 2015 | 17.38 | 17.45 | 17.45 | 17.45 | 958,121 | +0.02(+0.10%) |
Dec 23, 2015 | 17.38 | 17.46 | 17.34 | 17.44 | 4,130,952 | +0.25(+1.43%) |
Dec 22, 2015 | 17.13 | 17.23 | 17.11 | 17.19 | 4,234,155 | -0.04(-0.25%) |
Dec 21, 2015 | 17.23 | 17.30 | 17.16 | 17.23 | 4,797,853 | +0.20(+1.20%) |
Dec 18, 2015 | 17.03 | 17.09 | 16.96 | 17.03 | 7,609,882 | -0.02(-0.10%) |
Dec 17, 2015 | 17.21 | 17.23 | 17.04 | 17.05 | 7,224,889 | +0.04(+0.21%) |
Dec 16, 2015 | 16.81 | 17.07 | 16.78 | 17.01 | 8,296,941 | +0.35(+2.10%) |
Dec 15, 2015 | 16.66 | 16.76 | 16.63 | 16.66 | 5,353,046 | +0.18(+1.06%) |
Dec 14, 2015 | 16.37 | 16.51 | 16.33 | 16.49 | 7,465,827 | +0.27(+1.68%) |
Dec 11, 2015 | 16.32 | 16.35 | 16.17 | 16.21 | 6,698,140 | -0.39(-2.32%) |
Dec 10, 2015 | 16.64 | 16.72 | 16.58 | 16.60 | 4,063,998 | +0.15(+0.91%) |
Dec 09, 2015 | 16.49 | 16.60 | 16.41 | 16.45 | 6,506,806 | -0.21(-1.26%) |
Dec 08, 2015 | 16.63 | 16.68 | 16.56 | 16.66 | 5,653,303 | -0.18(-1.09%) |
Dec 07, 2015 | 16.86 | 16.95 | 16.81 | 16.84 | 4,008,706 | -0.29(-1.69%) |
Dec 04, 2015 | 16.94 | 17.16 | 16.89 | 17.13 | 4,846,009 | +0.18(+1.03%) |
Dec 03, 2015 | 17.11 | 17.13 | 16.89 | 16.96 | 5,716,981 | -0.20(-1.17%) |
Dec 02, 2015 | 17.31 | 17.31 | 17.12 | 17.16 | 3,808,287 | -0.27(-1.56%) |
Dec 01, 2015 | 17.41 | 17.46 | 17.36 | 17.43 | 3,612,925 | +0.04(+0.25%) |
Nov 30, 2015 | 17.29 | 17.41 | 17.29 | 17.39 | 6,022,750 | +0.22(+1.28%) |
Nov 27, 2015 | 17.16 | 17.25 | 17.13 | 17.17 | 2,494,577 | +0.04(+0.20%) |
Nov 25, 2015 | 17.12 | 17.13 | 17.13 | 17.13 | 3,078,427 | -0.02(-0.10%) |
Nov 24, 2015 | 17.04 | 17.22 | 17.02 | 17.15 | 3,516,609 | +0.11(+0.67%) |
Nov 23, 2015 | 17.20 | 17.59 | 17.00 | 17.04 | 4,177,523 | -0.19(-1.12%) |
Nov 20, 2015 | 17.20 | 17.33 | 17.16 | 17.23 | 4,645,152 | +0.10(+0.56%) |
Nov 19, 2015 | 17.12 | 17.17 | 17.10 | 17.13 | 3,550,835 | +0.06(+0.36%) |
Nov 18, 2015 | 16.90 | 17.08 | 16.87 | 17.07 | 4,457,921 | -0.03(-0.15%) |
Nov 17, 2015 | 17.20 | 17.20 | 17.04 | 17.10 | 5,995,285 | -0.21(-1.21%) |
Nov 16, 2015 | 17.05 | 17.33 | 17.01 | 17.31 | 5,137,405 | +0.44(+2.60%) |
Nov 13, 2015 | 16.91 | 16.97 | 16.83 | 16.87 | 4,428,082 | -0.06(-0.36%) |
Nov 12, 2015 | 16.95 | 17.06 | 16.89 | 16.93 | 3,530,473 | -0.07(-0.41%) |
Nov 11, 2015 | 17.13 | 17.13 | 16.99 | 17.00 | 2,189,325 | +0.02(+0.10%) |
Nov 10, 2015 | 16.99 | 17.06 | 16.93 | 16.98 | 5,198,895 | -0.11(-0.61%) |
Nov 09, 2015 | 17.19 | 17.23 | 17.03 | 17.09 | 9,589,413 | -0.35(-2.01%) |
Nov 06, 2015 | 17.30 | 17.47 | 17.18 | 17.44 | 5,559,136 | -0.04(-0.20%) |
Nov 05, 2015 | 17.55 | 17.58 | 17.43 | 17.48 | 4,874,272 | -0.17(-0.94%) |
Nov 04, 2015 | 17.86 | 17.87 | 17.63 | 17.64 | 4,139,910 | -0.23(-1.27%) |
Nov 03, 2015 | 17.71 | 17.93 | 17.69 | 17.87 | 3,532,893 | +0.07(+0.39%) |