Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.83 | 15.16 | 14.55 | 15.06 | 14,075,156 | +0.33(+2.26%) |
Jan 28, 2016 | 14.85 | 15.10 | 14.42 | 14.73 | 12,365,195 | +0.28(+1.93%) |
Jan 27, 2016 | 14.66 | 14.83 | 14.35 | 14.45 | 9,367,209 | -0.22(-1.53%) |
Jan 26, 2016 | 14.38 | 14.81 | 14.00 | 14.67 | 8,868,636 | +0.38(+2.64%) |
Jan 25, 2016 | 14.87 | 15.08 | 14.22 | 14.30 | 10,517,497 | -0.62(-4.16%) |
Jan 22, 2016 | 14.62 | 15.29 | 14.62 | 14.92 | 10,846,309 | +0.54(+3.75%) |
Jan 21, 2016 | 14.00 | 14.82 | 13.95 | 14.38 | 12,765,251 | +0.39(+2.76%) |
Jan 20, 2016 | 13.80 | 14.11 | 13.13 | 13.99 | 9,176,292 | -0.09(-0.64%) |
Jan 19, 2016 | 14.50 | 14.62 | 13.95 | 14.08 | 6,640,695 | -0.24(-1.69%) |
Jan 15, 2016 | 14.04 | 14.32 | 14.32 | 14.32 | 9,047,400 | -0.12(-0.81%) |
Jan 14, 2016 | 14.65 | 14.76 | 14.17 | 14.44 | 6,682,356 | -0.21(-1.41%) |
Jan 13, 2016 | 14.97 | 15.35 | 14.62 | 14.65 | 14,634,279 | +0.06(+0.43%) |
Jan 12, 2016 | 14.67 | 14.82 | 14.24 | 14.58 | 6,323,465 | +0.06(+0.43%) |
Jan 11, 2016 | 14.42 | 14.71 | 14.22 | 14.52 | 10,039,401 | +0.23(+1.64%) |
Jan 08, 2016 | 14.91 | 15.04 | 14.16 | 14.29 | 11,821,224 | -0.29(-1.97%) |
Jan 07, 2016 | 14.60 | 15.07 | 14.53 | 14.57 | 7,199,542 | -0.65(-4.25%) |
Jan 06, 2016 | 15.31 | 15.58 | 15.08 | 15.22 | 8,868,611 | -0.34(-2.19%) |
Jan 05, 2016 | 15.46 | 15.71 | 15.37 | 15.56 | 10,892,803 | +0.14(+0.93%) |
Jan 04, 2016 | 15.79 | 15.81 | 15.14 | 15.42 | 10,422,878 | -0.59(-3.70%) |
Dec 31, 2015 | 16.08 | 16.01 | 16.01 | 16.01 | 2,382,154 | -0.14(-0.89%) |
Dec 30, 2015 | 16.32 | 16.37 | 16.12 | 16.16 | 2,527,435 | -0.16(-0.99%) |
Dec 29, 2015 | 16.37 | 16.44 | 16.06 | 16.32 | 3,333,848 | +0.05(+0.33%) |
Dec 28, 2015 | 16.29 | 16.34 | 16.01 | 16.26 | 2,889,654 | -0.11(-0.66%) |
Dec 24, 2015 | 16.28 | 16.37 | 16.37 | 16.37 | 1,609,692 | +0.08(+0.50%) |
Dec 23, 2015 | 16.09 | 16.35 | 15.97 | 16.29 | 3,678,367 | +0.30(+1.85%) |
Dec 22, 2015 | 15.70 | 16.10 | 15.63 | 15.99 | 6,175,605 | +0.03(+0.17%) |
Dec 21, 2015 | 15.75 | 16.08 | 15.70 | 15.97 | 4,027,398 | +0.40(+2.54%) |
Dec 18, 2015 | 15.91 | 15.93 | 15.52 | 15.57 | 12,285,907 | -0.38(-2.37%) |
Dec 17, 2015 | 16.26 | 16.33 | 15.88 | 15.95 | 5,583,694 | -0.24(-1.50%) |
Dec 16, 2015 | 15.82 | 16.28 | 15.72 | 16.19 | 8,224,654 | +0.57(+3.62%) |
Dec 15, 2015 | 15.54 | 15.77 | 15.41 | 15.63 | 7,088,948 | +0.19(+1.22%) |
Dec 14, 2015 | 15.91 | 15.93 | 15.35 | 15.44 | 7,846,409 | -0.41(-2.61%) |
Dec 11, 2015 | 16.01 | 16.08 | 15.80 | 15.85 | 4,766,569 | -0.39(-2.38%) |
Dec 10, 2015 | 16.20 | 16.38 | 16.00 | 16.24 | 5,742,924 | +0.13(+0.78%) |
Dec 09, 2015 | 16.62 | 16.77 | 16.07 | 16.11 | 8,516,399 | -0.68(-4.05%) |
Dec 08, 2015 | 17.08 | 17.21 | 16.70 | 16.79 | 4,995,932 | -0.54(-3.10%) |
Dec 07, 2015 | 17.28 | 17.45 | 17.19 | 17.33 | 3,492,756 | -0.04(-0.21%) |
Dec 04, 2015 | 17.00 | 17.40 | 16.88 | 17.36 | 4,477,350 | +0.47(+2.81%) |
Dec 03, 2015 | 17.17 | 17.21 | 16.76 | 16.89 | 6,170,487 | -0.17(-1.00%) |
Dec 02, 2015 | 17.58 | 17.61 | 16.93 | 17.06 | 7,189,953 | -0.51(-2.90%) |
Dec 01, 2015 | 17.48 | 17.61 | 17.29 | 17.57 | 4,269,890 | +0.15(+0.87%) |
Nov 30, 2015 | 17.62 | 17.62 | 17.36 | 17.42 | 3,761,094 | -0.16(-0.92%) |
Nov 27, 2015 | 17.67 | 17.70 | 17.53 | 17.58 | 2,456,204 | -0.08(-0.46%) |
Nov 25, 2015 | 17.44 | 17.66 | 17.66 | 17.66 | 4,391,661 | +0.21(+1.23%) |
Nov 24, 2015 | 17.04 | 17.52 | 17.00 | 17.44 | 4,760,599 | +0.23(+1.35%) |
Nov 23, 2015 | 17.10 | 17.40 | 17.08 | 17.21 | 3,829,109 | +0.04(+0.26%) |
Nov 20, 2015 | 17.14 | 17.31 | 16.99 | 17.17 | 3,188,113 | +0.11(+0.63%) |
Nov 19, 2015 | 16.91 | 17.16 | 16.88 | 17.06 | 3,831,111 | +0.10(+0.58%) |
Nov 18, 2015 | 16.42 | 16.98 | 16.42 | 16.96 | 5,859,709 | +0.50(+3.04%) |
Nov 17, 2015 | 16.50 | 16.72 | 16.39 | 16.46 | 4,837,705 | -0.03(-0.16%) |
Nov 16, 2015 | 15.80 | 16.53 | 15.78 | 16.49 | 6,942,057 | +0.65(+4.12%) |
Nov 13, 2015 | 16.04 | 16.18 | 15.80 | 15.83 | 4,022,003 | -0.19(-1.17%) |
Nov 12, 2015 | 16.28 | 16.30 | 15.94 | 16.02 | 4,692,675 | -0.46(-2.77%) |
Nov 11, 2015 | 16.29 | 16.53 | 16.15 | 16.48 | 6,265,191 | +0.21(+1.32%) |
Nov 10, 2015 | 15.70 | 16.29 | 15.66 | 16.26 | 10,206,701 | +0.56(+3.59%) |
Nov 09, 2015 | 16.03 | 16.03 | 15.46 | 15.70 | 6,734,987 | -0.31(-1.95%) |
Nov 06, 2015 | 16.08 | 16.26 | 15.87 | 16.01 | 6,508,191 | -0.21(-1.32%) |
Nov 05, 2015 | 16.40 | 16.45 | 15.99 | 16.23 | 10,404,656 | -0.17(-1.04%) |
Nov 04, 2015 | 16.53 | 16.66 | 16.33 | 16.40 | 6,235,094 | -0.11(-0.65%) |
Nov 03, 2015 | 16.38 | 16.70 | 16.19 | 16.51 | 6,257,862 | +0.06(+0.38%) |