Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.06 | 16.22 | 16.05 | 16.22 | 96,241,288 | +0.24(+1.49%) |
Jan 28, 2016 | 16.09 | 16.10 | 15.83 | 15.98 | 58,221,608 | +0.02(+0.14%) |
Jan 27, 2016 | 15.74 | 16.10 | 15.69 | 15.96 | 111,745,232 | +0.04(+0.23%) |
Jan 26, 2016 | 15.75 | 16.00 | 15.71 | 15.92 | 92,586,600 | +0.18(+1.14%) |
Jan 25, 2016 | 15.83 | 15.93 | 15.64 | 15.74 | 67,242,208 | -0.06(-0.40%) |
Jan 22, 2016 | 15.69 | 15.82 | 15.60 | 15.80 | 73,691,728 | +0.27(+1.74%) |
Jan 21, 2016 | 15.29 | 15.69 | 15.20 | 15.53 | 91,109,984 | +0.29(+1.89%) |
Jan 20, 2016 | 15.35 | 15.45 | 15.03 | 15.25 | 112,352,000 | -0.27(-1.77%) |
Jan 19, 2016 | 15.38 | 15.56 | 15.34 | 15.52 | 81,711,528 | +0.23(+1.53%) |
Jan 15, 2016 | 15.14 | 15.29 | 15.29 | 15.29 | 99,891,624 | -0.14(-0.90%) |
Jan 14, 2016 | 15.24 | 15.54 | 15.18 | 15.43 | 80,776,432 | +0.25(+1.66%) |
Jan 13, 2016 | 15.29 | 15.42 | 15.17 | 15.17 | 89,476,176 | -0.07(-0.47%) |
Jan 12, 2016 | 15.34 | 15.38 | 15.14 | 15.25 | 53,623,728 | -0.02(-0.15%) |
Jan 11, 2016 | 15.18 | 15.34 | 15.08 | 15.27 | 58,782,752 | +0.18(+1.22%) |
Jan 08, 2016 | 15.19 | 15.27 | 15.02 | 15.08 | 62,464,408 | +0.01(+0.09%) |
Jan 07, 2016 | 15.12 | 15.33 | 15.07 | 15.07 | 78,021,960 | -0.25(-1.62%) |
Jan 06, 2016 | 15.21 | 15.38 | 15.16 | 15.32 | 59,835,488 | -0.02(-0.15%) |
Jan 05, 2016 | 15.23 | 15.38 | 15.13 | 15.34 | 69,211,576 | +0.11(+0.70%) |
Jan 04, 2016 | 15.11 | 15.23 | 15.08 | 15.23 | 71,649,120 | -0.03(-0.17%) |
Dec 31, 2015 | 15.33 | 15.26 | 15.26 | 15.26 | 45,689,452 | -0.15(-0.95%) |
Dec 30, 2015 | 15.49 | 15.50 | 15.38 | 15.41 | 31,010,148 | -0.08(-0.54%) |
Dec 29, 2015 | 15.49 | 15.52 | 15.43 | 15.49 | 32,398,210 | +0.08(+0.49%) |
Dec 28, 2015 | 15.35 | 15.47 | 15.34 | 15.41 | 31,401,748 | +0.04(+0.29%) |
Dec 24, 2015 | 15.42 | 15.37 | 15.37 | 15.37 | 15,474,404 | -0.05(-0.34%) |
Dec 23, 2015 | 15.27 | 15.49 | 15.27 | 15.42 | 43,539,784 | +0.16(+1.08%) |
Dec 22, 2015 | 15.21 | 15.29 | 15.08 | 15.26 | 46,062,232 | +0.14(+0.94%) |
Dec 21, 2015 | 15.04 | 15.13 | 14.97 | 15.12 | 45,980,488 | +0.22(+1.46%) |
Dec 18, 2015 | 15.02 | 15.08 | 14.90 | 14.90 | 115,490,464 | -0.19(-1.26%) |
Dec 17, 2015 | 15.26 | 15.35 | 15.09 | 15.09 | 62,453,916 | -0.16(-1.08%) |
Dec 16, 2015 | 15.04 | 15.29 | 15.03 | 15.26 | 70,318,808 | +0.26(+1.75%) |
Dec 15, 2015 | 14.95 | 15.05 | 14.82 | 14.99 | 57,182,308 | +0.09(+0.62%) |
Dec 14, 2015 | 14.70 | 14.92 | 14.68 | 14.90 | 59,518,384 | +0.19(+1.30%) |
Dec 11, 2015 | 14.82 | 14.90 | 14.67 | 14.71 | 60,773,028 | -0.22(-1.49%) |
Dec 10, 2015 | 14.91 | 15.09 | 14.88 | 14.93 | 62,451,392 | +0.04(+0.30%) |
Dec 09, 2015 | 14.97 | 15.18 | 14.84 | 14.89 | 56,490,000 | -0.12(-0.83%) |
Dec 08, 2015 | 15.06 | 15.12 | 14.91 | 15.01 | 64,067,432 | -0.19(-1.23%) |
Dec 07, 2015 | 15.02 | 15.25 | 15.02 | 15.20 | 76,567,616 | +0.07(+0.47%) |
Dec 04, 2015 | 14.72 | 15.15 | 14.71 | 15.13 | 80,470,040 | +0.45(+3.05%) |
Dec 03, 2015 | 14.90 | 14.93 | 14.64 | 14.68 | 64,825,428 | -0.20(-1.37%) |
Dec 02, 2015 | 14.97 | 15.06 | 14.87 | 14.88 | 58,293,024 | -0.09(-0.62%) |
Dec 01, 2015 | 14.98 | 15.06 | 14.89 | 14.98 | 37,795,712 | +0.04(+0.30%) |
Nov 30, 2015 | 14.90 | 14.97 | 14.82 | 14.93 | 56,070,048 | +0.04(+0.30%) |
Nov 27, 2015 | 14.86 | 14.98 | 14.85 | 14.89 | 21,032,338 | +0.05(+0.36%) |
Nov 25, 2015 | 14.79 | 14.83 | 14.83 | 14.83 | 32,926,178 | +0.03(+0.18%) |
Nov 24, 2015 | 14.76 | 14.90 | 14.72 | 14.81 | 39,912,196 | -0.03(-0.21%) |
Nov 23, 2015 | 14.93 | 14.94 | 14.83 | 14.84 | 34,437,500 | -0.09(-0.59%) |
Nov 20, 2015 | 14.96 | 14.98 | 14.88 | 14.93 | 46,124,284 | +0.02(+0.12%) |
Nov 19, 2015 | 14.87 | 14.97 | 14.84 | 14.91 | 40,505,916 | +0.04(+0.24%) |
Nov 18, 2015 | 14.75 | 14.89 | 14.64 | 14.87 | 50,125,840 | +0.12(+0.84%) |
Nov 17, 2015 | 14.67 | 14.87 | 14.66 | 14.75 | 45,928,252 | +0.10(+0.67%) |
Nov 16, 2015 | 14.35 | 14.66 | 14.29 | 14.65 | 53,216,144 | +0.32(+2.26%) |
Nov 13, 2015 | 14.47 | 14.56 | 14.33 | 14.33 | 53,277,548 | -0.17(-1.16%) |
Nov 12, 2015 | 14.56 | 14.57 | 14.47 | 14.50 | 39,254,980 | -0.10(-0.70%) |
Nov 11, 2015 | 14.56 | 14.63 | 14.55 | 14.60 | 31,657,046 | +0.06(+0.40%) |
Nov 10, 2015 | 14.57 | 14.59 | 14.49 | 14.54 | 43,436,580 | -0.02(-0.15%) |
Nov 09, 2015 | 14.62 | 14.62 | 14.52 | 14.56 | 46,073,912 | -0.14(-0.96%) |
Nov 06, 2015 | 14.73 | 14.75 | 14.57 | 14.71 | 48,469,088 | -0.08(-0.54%) |
Nov 05, 2015 | 14.85 | 14.88 | 14.75 | 14.79 | 36,388,016 | -0.06(-0.42%) |
Nov 04, 2015 | 14.97 | 14.98 | 14.83 | 14.85 | 38,995,852 | -0.07(-0.45%) |
Nov 03, 2015 | 14.88 | 14.97 | 14.84 | 14.91 | 39,914,936 | +0.01(+0.06%) |