Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.13 | 17.66 | 17.08 | 17.57 | 1,504,971 | +0.62(+3.67%) |
Jan 28, 2016 | 17.24 | 17.24 | 16.80 | 16.95 | 568,724 | +0.05(+0.27%) |
Jan 27, 2016 | 17.11 | 17.32 | 16.70 | 16.90 | 687,972 | -0.29(-1.67%) |
Jan 26, 2016 | 16.82 | 17.25 | 16.77 | 17.19 | 888,997 | +0.48(+2.89%) |
Jan 25, 2016 | 17.07 | 17.13 | 16.63 | 16.71 | 827,266 | -0.53(-3.07%) |
Jan 22, 2016 | 16.96 | 17.25 | 16.84 | 17.24 | 956,111 | +0.52(+3.11%) |
Jan 21, 2016 | 16.34 | 17.00 | 16.19 | 16.72 | 1,765,162 | +0.41(+2.50%) |
Jan 20, 2016 | 15.46 | 16.47 | 15.46 | 16.31 | 1,561,359 | +0.55(+3.47%) |
Jan 19, 2016 | 16.06 | 16.17 | 15.47 | 15.76 | 1,478,214 | -0.19(-1.16%) |
Jan 15, 2016 | 15.59 | 15.95 | 15.95 | 15.95 | 1,726,712 | -0.01(-0.06%) |
Jan 14, 2016 | 15.43 | 16.33 | 15.35 | 15.96 | 2,445,301 | +0.48(+3.12%) |
Jan 13, 2016 | 15.82 | 16.14 | 15.42 | 15.47 | 1,508,621 | -0.33(-2.11%) |
Jan 12, 2016 | 15.74 | 15.88 | 15.38 | 15.81 | 2,097,488 | +0.26(+1.67%) |
Jan 11, 2016 | 15.78 | 15.86 | 15.22 | 15.55 | 2,948,039 | -0.19(-1.24%) |
Jan 08, 2016 | 15.50 | 15.96 | 15.14 | 15.74 | 3,814,042 | +0.32(+2.04%) |
Jan 07, 2016 | 14.84 | 15.92 | 14.60 | 15.43 | 6,826,857 | -1.73(-10.11%) |
Jan 06, 2016 | 17.27 | 17.50 | 17.03 | 17.16 | 2,364,205 | -0.33(-1.91%) |
Jan 05, 2016 | 17.32 | 17.63 | 17.05 | 17.50 | 2,153,655 | +0.19(+1.13%) |
Jan 04, 2016 | 16.47 | 17.31 | 16.45 | 17.30 | 2,008,527 | +0.53(+3.15%) |
Dec 31, 2015 | 16.75 | 16.77 | 16.77 | 16.77 | 832,366 | +0.02(+0.11%) |
Dec 30, 2015 | 17.11 | 17.13 | 16.70 | 16.75 | 672,965 | -0.35(-2.06%) |
Dec 29, 2015 | 16.88 | 17.16 | 16.75 | 17.11 | 604,017 | +0.37(+2.22%) |
Dec 28, 2015 | 16.81 | 16.89 | 16.69 | 16.74 | 877,747 | -0.21(-1.26%) |
Dec 24, 2015 | 17.25 | 16.95 | 16.95 | 16.95 | 539,388 | -0.32(-1.83%) |
Dec 23, 2015 | 17.61 | 17.73 | 16.72 | 17.26 | 2,276,015 | +0.20(+1.20%) |
Dec 22, 2015 | 16.23 | 17.09 | 15.73 | 17.06 | 3,090,409 | +1.52(+9.79%) |
Dec 21, 2015 | 15.68 | 15.76 | 15.13 | 15.54 | 817,903 | -0.14(-0.89%) |
Dec 18, 2015 | 15.03 | 15.82 | 14.95 | 15.68 | 2,632,367 | +0.59(+3.94%) |
Dec 17, 2015 | 15.92 | 15.92 | 14.79 | 15.08 | 1,866,259 | +0.06(+0.37%) |
Dec 16, 2015 | 14.88 | 15.21 | 14.84 | 15.03 | 852,719 | +0.28(+1.89%) |
Dec 15, 2015 | 14.95 | 15.11 | 14.67 | 14.75 | 823,647 | -0.13(-0.87%) |
Dec 14, 2015 | 14.74 | 15.48 | 14.66 | 14.88 | 973,405 | -0.32(-2.14%) |
Dec 11, 2015 | 14.89 | 15.24 | 14.87 | 15.21 | 708,468 | +0.06(+0.43%) |
Dec 10, 2015 | 15.10 | 15.38 | 14.98 | 15.14 | 663,931 | +0.01(+0.06%) |
Dec 09, 2015 | 14.44 | 15.35 | 14.39 | 15.13 | 1,129,977 | -0.06(-0.37%) |
Dec 08, 2015 | 15.12 | 15.25 | 14.84 | 15.19 | 596,713 | -0.06(-0.37%) |
Dec 07, 2015 | 14.97 | 15.39 | 14.76 | 15.24 | 830,029 | +0.26(+1.73%) |
Dec 04, 2015 | 14.82 | 15.19 | 14.69 | 14.98 | 1,343,263 | -0.03(-0.19%) |
Dec 03, 2015 | 15.35 | 15.45 | 14.78 | 15.01 | 817,752 | -0.23(-1.52%) |
Dec 02, 2015 | 15.39 | 15.60 | 15.19 | 15.24 | 1,096,656 | -0.10(-0.66%) |
Dec 01, 2015 | 15.44 | 15.53 | 15.27 | 15.34 | 595,151 | -0.05(-0.30%) |
Nov 30, 2015 | 15.73 | 15.86 | 15.26 | 15.39 | 852,764 | -0.43(-2.70%) |
Nov 27, 2015 | 16.08 | 16.20 | 15.69 | 15.82 | 281,710 | -0.22(-1.39%) |
Nov 25, 2015 | 15.59 | 16.04 | 16.04 | 16.04 | 811,239 | +0.51(+3.29%) |
Nov 24, 2015 | 15.17 | 15.60 | 15.11 | 15.53 | 690,151 | +0.29(+1.89%) |
Nov 23, 2015 | 15.12 | 15.44 | 14.93 | 15.24 | 643,136 | +0.04(+0.24%) |
Nov 20, 2015 | 15.00 | 15.31 | 15.00 | 15.21 | 1,025,202 | +0.49(+3.32%) |
Nov 19, 2015 | 14.62 | 14.97 | 14.62 | 14.72 | 1,071,407 | -0.05(-0.31%) |
Nov 18, 2015 | 14.30 | 14.88 | 14.18 | 14.76 | 2,397,793 | +0.44(+3.09%) |
Nov 17, 2015 | 14.49 | 14.70 | 14.20 | 14.32 | 1,748,834 | -0.37(-2.51%) |
Nov 16, 2015 | 15.02 | 15.02 | 14.32 | 14.69 | 2,024,310 | -0.39(-2.57%) |
Nov 13, 2015 | 15.76 | 15.79 | 14.92 | 15.08 | 1,717,460 | -0.86(-5.39%) |
Nov 12, 2015 | 16.27 | 16.38 | 15.93 | 15.93 | 842,462 | -0.37(-2.26%) |
Nov 11, 2015 | 16.95 | 17.00 | 16.21 | 16.30 | 1,179,393 | -0.68(-4.02%) |
Nov 10, 2015 | 16.93 | 17.13 | 16.70 | 16.99 | 925,934 | -0.06(-0.38%) |
Nov 09, 2015 | 17.63 | 17.67 | 16.90 | 17.05 | 733,709 | -0.66(-3.70%) |
Nov 06, 2015 | 17.76 | 17.76 | 17.43 | 17.71 | 598,837 | -0.15(-0.83%) |
Nov 05, 2015 | 17.69 | 18.14 | 17.40 | 17.85 | 806,046 | +0.20(+1.15%) |
Nov 04, 2015 | 17.78 | 18.04 | 17.55 | 17.65 | 572,477 | -0.20(-1.14%) |
Nov 03, 2015 | 17.53 | 17.97 | 17.52 | 17.85 | 1,143,638 | +0.40(+2.27%) |