Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.11 | 16.20 | 15.99 | 16.11 | 6,466,347 | +0.20(+1.25%) |
Jan 28, 2016 | 15.54 | 15.99 | 15.49 | 15.91 | 5,044,702 | +0.47(+3.03%) |
Jan 27, 2016 | 15.57 | 15.63 | 15.32 | 15.44 | 4,801,797 | -0.13(-0.84%) |
Jan 26, 2016 | 15.64 | 15.85 | 15.56 | 15.57 | 3,191,991 | -0.05(-0.34%) |
Jan 25, 2016 | 15.52 | 15.67 | 15.44 | 15.63 | 4,540,778 | +0.08(+0.49%) |
Jan 22, 2016 | 15.13 | 15.59 | 14.98 | 15.55 | 3,579,436 | +0.58(+3.84%) |
Jan 21, 2016 | 14.95 | 15.18 | 14.82 | 14.98 | 3,525,885 | +0.05(+0.36%) |
Jan 20, 2016 | 15.26 | 15.35 | 14.61 | 14.92 | 4,196,598 | -0.44(-2.89%) |
Jan 19, 2016 | 15.25 | 15.42 | 15.17 | 15.37 | 3,155,795 | +0.23(+1.52%) |
Jan 15, 2016 | 15.09 | 15.14 | 15.14 | 15.14 | 2,602,176 | -0.20(-1.30%) |
Jan 14, 2016 | 14.94 | 15.45 | 14.94 | 15.34 | 3,133,568 | +0.41(+2.72%) |
Jan 13, 2016 | 14.97 | 15.07 | 14.83 | 14.93 | 2,791,074 | -0.05(-0.36%) |
Jan 12, 2016 | 15.20 | 15.26 | 14.92 | 14.98 | 3,136,847 | -0.19(-1.26%) |
Jan 11, 2016 | 14.95 | 15.22 | 14.95 | 15.17 | 2,812,530 | +0.25(+1.64%) |
Jan 08, 2016 | 14.97 | 15.17 | 14.89 | 14.93 | 3,826,269 | -0.02(-0.15%) |
Jan 07, 2016 | 15.12 | 15.21 | 14.88 | 14.95 | 3,974,491 | -0.34(-2.21%) |
Jan 06, 2016 | 15.10 | 15.34 | 15.02 | 15.29 | 4,597,997 | +0.08(+0.55%) |
Jan 05, 2016 | 14.95 | 15.29 | 14.78 | 15.21 | 4,093,452 | +0.24(+1.59%) |
Jan 04, 2016 | 14.88 | 15.07 | 14.81 | 14.97 | 3,381,257 | +0.01(+0.05%) |
Dec 31, 2015 | 15.17 | 14.96 | 14.96 | 14.96 | 3,337,588 | -0.24(-1.56%) |
Dec 30, 2015 | 15.14 | 15.25 | 15.13 | 15.20 | 2,322,103 | +0.02(+0.10%) |
Dec 29, 2015 | 14.95 | 15.21 | 14.95 | 15.18 | 2,061,618 | +0.25(+1.70%) |
Dec 28, 2015 | 14.78 | 14.93 | 14.70 | 14.93 | 1,767,479 | +0.12(+0.83%) |
Dec 24, 2015 | 14.82 | 14.81 | 14.81 | 14.81 | 1,063,406 | -0.02(-0.10%) |
Dec 23, 2015 | 14.66 | 14.86 | 14.58 | 14.82 | 3,499,183 | +0.17(+1.15%) |
Dec 22, 2015 | 14.48 | 14.66 | 14.29 | 14.65 | 2,271,721 | +0.17(+1.16%) |
Dec 21, 2015 | 14.59 | 14.61 | 14.41 | 14.48 | 3,591,465 | -0.05(-0.37%) |
Dec 18, 2015 | 14.71 | 14.72 | 14.45 | 14.54 | 4,666,222 | -0.25(-1.66%) |
Dec 17, 2015 | 14.85 | 14.90 | 14.66 | 14.78 | 2,137,392 | -0.02(-0.16%) |
Dec 16, 2015 | 14.45 | 14.81 | 14.38 | 14.81 | 3,766,076 | +0.46(+3.21%) |
Dec 15, 2015 | 14.45 | 14.48 | 14.32 | 14.35 | 3,587,017 | -0.10(-0.69%) |
Dec 14, 2015 | 14.29 | 14.42 | 14.26 | 14.45 | 2,617,097 | +0.14(+0.97%) |
Dec 11, 2015 | 14.50 | 14.53 | 14.29 | 14.31 | 2,829,613 | -0.29(-2.00%) |
Dec 10, 2015 | 14.77 | 14.98 | 14.58 | 14.60 | 4,109,571 | -0.17(-1.14%) |
Dec 09, 2015 | 14.79 | 14.90 | 14.63 | 14.77 | 3,734,196 | +0.01(+0.05%) |
Dec 08, 2015 | 14.62 | 14.81 | 14.55 | 14.76 | 3,596,255 | +0.08(+0.57%) |
Dec 07, 2015 | 14.57 | 14.68 | 14.35 | 14.68 | 5,772,193 | +0.03(+0.21%) |
Dec 04, 2015 | 14.56 | 14.68 | 14.47 | 14.65 | 4,456,079 | +0.13(+0.90%) |
Dec 03, 2015 | 14.81 | 14.87 | 14.49 | 14.52 | 2,716,655 | -0.28(-1.87%) |
Dec 02, 2015 | 14.87 | 14.88 | 14.71 | 14.79 | 4,387,725 | -0.08(-0.52%) |
Dec 01, 2015 | 14.75 | 14.88 | 14.68 | 14.87 | 2,639,324 | +0.15(+1.04%) |
Nov 30, 2015 | 14.77 | 14.81 | 14.57 | 14.71 | 5,271,465 | -0.02(-0.16%) |
Nov 27, 2015 | 14.71 | 14.86 | 14.66 | 14.74 | 1,129,518 | +0.06(+0.42%) |
Nov 25, 2015 | 14.95 | 14.68 | 14.68 | 14.68 | 3,951,453 | -0.29(-1.95%) |
Nov 24, 2015 | 15.13 | 15.13 | 14.94 | 14.97 | 3,039,539 | -0.18(-1.16%) |
Nov 23, 2015 | 15.22 | 15.34 | 15.07 | 15.14 | 3,034,282 | -0.06(-0.40%) |
Nov 20, 2015 | 15.16 | 15.43 | 15.12 | 15.21 | 3,753,679 | +0.09(+0.61%) |
Nov 19, 2015 | 15.03 | 15.14 | 14.97 | 15.11 | 1,888,425 | +0.10(+0.66%) |
Nov 18, 2015 | 14.83 | 15.03 | 14.68 | 15.01 | 4,439,796 | +0.31(+2.09%) |
Nov 17, 2015 | 14.75 | 14.94 | 14.67 | 14.71 | 2,183,371 | -0.11(-0.72%) |
Nov 16, 2015 | 14.60 | 14.81 | 14.57 | 14.81 | 2,731,243 | +0.18(+1.26%) |
Nov 13, 2015 | 14.62 | 14.72 | 14.57 | 14.63 | 2,179,216 | -0.05(-0.31%) |
Nov 12, 2015 | 14.84 | 14.97 | 14.64 | 14.68 | 2,288,410 | -0.21(-1.44%) |
Nov 11, 2015 | 14.81 | 15.01 | 14.79 | 14.89 | 3,086,819 | +0.13(+0.88%) |
Nov 10, 2015 | 14.52 | 14.79 | 14.49 | 14.76 | 4,006,166 | +0.25(+1.74%) |
Nov 09, 2015 | 14.44 | 14.61 | 14.38 | 14.51 | 3,438,930 | -0.03(-0.21%) |
Nov 06, 2015 | 14.75 | 14.81 | 14.39 | 14.54 | 6,014,067 | -0.46(-3.07%) |
Nov 05, 2015 | 14.85 | 15.11 | 14.76 | 15.00 | 4,808,086 | +0.15(+1.03%) |
Nov 04, 2015 | 14.66 | 14.87 | 14.66 | 14.84 | 4,324,150 | +0.18(+1.26%) |
Nov 03, 2015 | 14.74 | 14.91 | 14.57 | 14.66 | 3,428,155 | -0.05(-0.31%) |