Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.47 | 17.61 | 17.27 | 17.61 | 4,386,076 | +0.31(+1.80%) |
Jan 28, 2016 | 17.22 | 17.34 | 17.01 | 17.30 | 3,574,387 | +0.40(+2.39%) |
Jan 27, 2016 | 16.83 | 17.21 | 16.70 | 16.90 | 4,701,226 | +0.03(+0.15%) |
Jan 26, 2016 | 16.61 | 16.97 | 16.57 | 16.87 | 4,943,619 | +0.46(+2.82%) |
Jan 25, 2016 | 16.70 | 16.77 | 16.37 | 16.41 | 3,687,232 | -0.45(-2.65%) |
Jan 22, 2016 | 16.68 | 16.90 | 16.67 | 16.85 | 4,483,649 | +0.64(+3.95%) |
Jan 21, 2016 | 15.79 | 16.29 | 15.72 | 16.21 | 6,911,067 | +0.51(+3.22%) |
Jan 20, 2016 | 15.58 | 15.87 | 15.22 | 15.71 | 6,426,919 | -0.20(-1.27%) |
Jan 19, 2016 | 16.09 | 16.09 | 15.73 | 15.91 | 4,594,116 | -0.07(-0.42%) |
Jan 15, 2016 | 16.02 | 15.98 | 15.98 | 15.98 | 3,071,739 | -0.56(-3.36%) |
Jan 14, 2016 | 16.29 | 16.61 | 16.13 | 16.53 | 4,226,181 | +0.21(+1.29%) |
Jan 13, 2016 | 16.84 | 16.94 | 16.23 | 16.32 | 4,094,849 | -0.37(-2.22%) |
Jan 12, 2016 | 16.77 | 16.88 | 16.41 | 16.69 | 3,731,746 | +0.03(+0.20%) |
Jan 11, 2016 | 17.00 | 17.03 | 16.49 | 16.66 | 3,463,749 | -0.23(-1.35%) |
Jan 08, 2016 | 17.07 | 17.10 | 16.86 | 16.89 | 2,125,744 | -0.08(-0.45%) |
Jan 07, 2016 | 17.05 | 17.21 | 16.95 | 16.96 | 2,354,967 | -0.41(-2.38%) |
Jan 06, 2016 | 17.43 | 17.56 | 17.31 | 17.38 | 1,666,497 | -0.39(-2.18%) |
Jan 05, 2016 | 17.85 | 17.89 | 17.61 | 17.76 | 3,386,721 | -0.08(-0.47%) |
Jan 04, 2016 | 17.82 | 17.89 | 17.57 | 17.85 | 2,306,203 | -0.26(-1.44%) |
Dec 31, 2015 | 18.12 | 18.11 | 18.11 | 18.11 | 2,519,631 | -0.13(-0.74%) |
Dec 30, 2015 | 18.41 | 18.42 | 18.18 | 18.24 | 2,127,367 | -0.20(-1.10%) |
Dec 29, 2015 | 18.42 | 18.50 | 18.35 | 18.44 | 2,609,062 | +0.21(+1.15%) |
Dec 28, 2015 | 18.35 | 18.35 | 18.20 | 18.23 | 2,188,322 | -0.28(-1.50%) |
Dec 24, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 1,188,041 | +0.05(+0.27%) |
Dec 23, 2015 | 18.28 | 18.49 | 18.24 | 18.46 | 2,537,390 | +0.40(+2.19%) |
Dec 22, 2015 | 17.98 | 18.11 | 17.86 | 18.07 | 2,518,825 | +0.10(+0.56%) |
Dec 21, 2015 | 18.13 | 18.18 | 17.88 | 17.96 | 3,286,147 | -0.01(-0.05%) |
Dec 18, 2015 | 17.87 | 18.08 | 17.87 | 17.97 | 4,447,485 | +0.00(+0.00%) |
Dec 17, 2015 | 18.27 | 18.30 | 17.90 | 17.97 | 2,933,371 | -0.42(-2.26%) |
Dec 16, 2015 | 18.18 | 18.43 | 18.11 | 18.39 | 3,365,673 | +0.25(+1.37%) |
Dec 15, 2015 | 17.99 | 18.21 | 17.97 | 18.14 | 2,779,507 | +0.33(+1.87%) |
Dec 14, 2015 | 17.89 | 17.99 | 17.66 | 17.81 | 5,595,453 | -0.12(-0.65%) |
Dec 11, 2015 | 18.15 | 18.17 | 17.88 | 17.92 | 4,982,000 | -0.42(-2.31%) |
Dec 10, 2015 | 18.26 | 18.54 | 18.26 | 18.35 | 3,194,917 | +0.00(+0.00%) |
Dec 09, 2015 | 18.26 | 18.69 | 18.18 | 18.35 | 5,280,130 | +0.09(+0.50%) |
Dec 08, 2015 | 18.26 | 18.43 | 18.16 | 18.26 | 3,280,867 | -0.28(-1.52%) |
Dec 07, 2015 | 18.93 | 18.95 | 18.48 | 18.54 | 1,869,425 | -0.66(-3.42%) |
Dec 04, 2015 | 19.12 | 19.20 | 19.03 | 19.19 | 2,405,711 | +0.03(+0.17%) |
Dec 03, 2015 | 19.49 | 19.49 | 19.10 | 19.16 | 2,657,942 | -0.18(-0.94%) |
Dec 02, 2015 | 19.53 | 19.66 | 19.31 | 19.34 | 1,847,095 | -0.27(-1.36%) |
Dec 01, 2015 | 19.38 | 19.63 | 19.37 | 19.61 | 1,982,907 | +0.27(+1.42%) |
Nov 30, 2015 | 19.18 | 19.40 | 19.18 | 19.34 | 1,732,759 | +0.13(+0.69%) |
Nov 27, 2015 | 19.19 | 19.28 | 19.15 | 19.20 | 1,070,054 | -0.11(-0.56%) |
Nov 25, 2015 | 19.29 | 19.31 | 19.31 | 19.31 | 1,484,813 | -0.02(-0.13%) |
Nov 24, 2015 | 19.19 | 19.43 | 19.18 | 19.34 | 2,351,085 | +0.17(+0.87%) |
Nov 23, 2015 | 19.24 | 19.42 | 19.16 | 19.17 | 2,173,832 | -0.14(-0.73%) |
Nov 20, 2015 | 19.50 | 19.53 | 19.29 | 19.31 | 2,069,453 | -0.14(-0.73%) |
Nov 19, 2015 | 19.37 | 19.46 | 19.34 | 19.45 | 1,169,102 | +0.15(+0.77%) |
Nov 18, 2015 | 19.16 | 19.32 | 19.13 | 19.30 | 2,537,181 | +0.18(+0.96%) |
Nov 17, 2015 | 19.15 | 19.27 | 19.05 | 19.12 | 3,041,229 | -0.02(-0.09%) |
Nov 16, 2015 | 18.72 | 19.14 | 18.72 | 19.14 | 2,790,138 | +0.37(+1.99%) |
Nov 13, 2015 | 18.83 | 18.89 | 18.70 | 18.76 | 7,278,644 | -0.17(-0.88%) |
Nov 12, 2015 | 19.05 | 19.11 | 18.91 | 18.93 | 2,186,922 | -0.36(-1.85%) |
Nov 11, 2015 | 19.43 | 19.47 | 19.23 | 19.29 | 1,480,408 | -0.09(-0.47%) |
Nov 10, 2015 | 19.35 | 19.41 | 19.24 | 19.38 | 1,558,205 | -0.07(-0.38%) |
Nov 09, 2015 | 19.58 | 19.59 | 19.31 | 19.45 | 2,074,940 | -0.09(-0.47%) |
Nov 06, 2015 | 19.62 | 19.67 | 19.41 | 19.54 | 2,168,427 | -0.19(-0.97%) |
Nov 05, 2015 | 19.86 | 19.93 | 19.68 | 19.73 | 2,034,420 | -0.19(-0.96%) |
Nov 04, 2015 | 20.13 | 20.19 | 19.86 | 19.93 | 1,753,664 | -0.25(-1.24%) |
Nov 03, 2015 | 19.88 | 20.20 | 19.83 | 20.18 | 3,798,039 | +0.26(+1.29%) |