Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.70 | 15.02 | 14.66 | 15.01 | 118,172,856 | +0.41(+2.79%) |
Jan 28, 2016 | 14.68 | 14.75 | 14.50 | 14.60 | 93,940,024 | +0.01(+0.05%) |
Jan 27, 2016 | 14.60 | 14.85 | 14.49 | 14.59 | 90,764,408 | -0.06(-0.38%) |
Jan 26, 2016 | 14.46 | 14.69 | 14.44 | 14.65 | 75,209,360 | +0.24(+1.68%) |
Jan 25, 2016 | 14.64 | 14.70 | 14.37 | 14.41 | 92,852,528 | -0.30(-2.02%) |
Jan 22, 2016 | 14.63 | 14.77 | 14.60 | 14.70 | 69,754,992 | +0.26(+1.82%) |
Jan 21, 2016 | 14.52 | 14.70 | 14.39 | 14.44 | 107,563,544 | -0.06(-0.43%) |
Jan 20, 2016 | 14.49 | 14.64 | 14.19 | 14.50 | 126,594,176 | -0.29(-1.96%) |
Jan 19, 2016 | 14.96 | 15.02 | 14.69 | 14.79 | 98,460,312 | -0.01(-0.05%) |
Jan 15, 2016 | 14.63 | 14.80 | 14.80 | 14.80 | 136,561,696 | -0.34(-2.24%) |
Jan 14, 2016 | 15.04 | 15.26 | 14.89 | 15.14 | 111,990,760 | +0.13(+0.87%) |
Jan 13, 2016 | 15.47 | 15.54 | 14.94 | 15.01 | 147,565,984 | -0.40(-2.60%) |
Jan 12, 2016 | 15.45 | 15.48 | 15.21 | 15.41 | 94,782,368 | +0.12(+0.77%) |
Jan 11, 2016 | 15.35 | 15.38 | 15.14 | 15.29 | 83,447,424 | +0.02(+0.14%) |
Jan 08, 2016 | 15.65 | 15.66 | 15.24 | 15.27 | 97,610,312 | -0.24(-1.56%) |
Jan 07, 2016 | 15.63 | 15.78 | 15.45 | 15.51 | 108,147,328 | -0.45(-2.81%) |
Jan 06, 2016 | 15.97 | 16.06 | 15.88 | 15.96 | 90,805,888 | -0.25(-1.53%) |
Jan 05, 2016 | 16.18 | 16.26 | 16.07 | 16.21 | 61,081,904 | +0.06(+0.39%) |
Jan 04, 2016 | 16.13 | 16.16 | 15.96 | 16.15 | 109,687,920 | -0.32(-1.93%) |
Dec 31, 2015 | 16.47 | 16.47 | 16.47 | 16.47 | 85,608,584 | -0.17(-1.00%) |
Dec 30, 2015 | 16.72 | 16.74 | 16.60 | 16.63 | 22,735,666 | -0.12(-0.70%) |
Dec 29, 2015 | 16.72 | 16.77 | 16.66 | 16.75 | 44,721,196 | +0.17(+1.04%) |
Dec 28, 2015 | 16.52 | 16.58 | 16.44 | 16.58 | 19,688,294 | -0.01(-0.08%) |
Dec 24, 2015 | 16.63 | 16.59 | 16.59 | 16.59 | 20,036,028 | -0.01(-0.08%) |
Dec 23, 2015 | 16.51 | 16.63 | 16.46 | 16.60 | 47,669,260 | +0.19(+1.18%) |
Dec 22, 2015 | 16.36 | 16.45 | 16.21 | 16.41 | 67,113,976 | +0.15(+0.93%) |
Dec 21, 2015 | 16.23 | 16.31 | 16.11 | 16.26 | 59,636,668 | +0.16(+0.99%) |
Dec 18, 2015 | 16.42 | 16.42 | 16.10 | 16.10 | 133,549,968 | -0.46(-2.79%) |
Dec 17, 2015 | 16.86 | 16.86 | 16.54 | 16.56 | 83,777,712 | -0.24(-1.43%) |
Dec 16, 2015 | 16.69 | 16.86 | 16.53 | 16.80 | 120,708,544 | +0.27(+1.62%) |
Dec 15, 2015 | 16.32 | 16.62 | 16.31 | 16.53 | 110,266,464 | +0.38(+2.34%) |
Dec 14, 2015 | 16.14 | 16.27 | 15.98 | 16.16 | 84,853,040 | +0.03(+0.21%) |
Dec 11, 2015 | 16.24 | 16.34 | 16.03 | 16.12 | 105,803,304 | -0.36(-2.21%) |
Dec 10, 2015 | 16.47 | 16.64 | 16.41 | 16.49 | 68,722,848 | +0.01(+0.08%) |
Dec 09, 2015 | 16.59 | 16.77 | 16.38 | 16.47 | 78,722,032 | -0.19(-1.16%) |
Dec 08, 2015 | 16.69 | 16.82 | 16.62 | 16.66 | 42,093,752 | -0.21(-1.26%) |
Dec 07, 2015 | 17.02 | 17.03 | 16.80 | 16.88 | 37,068,480 | -0.16(-0.93%) |
Dec 04, 2015 | 16.70 | 17.06 | 16.65 | 17.04 | 62,090,396 | +0.44(+2.65%) |
Dec 03, 2015 | 16.97 | 16.97 | 16.54 | 16.60 | 70,076,400 | -0.27(-1.63%) |
Dec 02, 2015 | 17.11 | 17.11 | 16.84 | 16.87 | 51,808,160 | -0.20(-1.17%) |
Dec 01, 2015 | 16.95 | 17.08 | 16.91 | 17.07 | 45,218,016 | +0.19(+1.10%) |
Nov 30, 2015 | 16.95 | 16.95 | 16.86 | 16.88 | 35,759,836 | -0.01(-0.08%) |
Nov 27, 2015 | 16.88 | 16.92 | 16.80 | 16.90 | 27,402,876 | +0.04(+0.24%) |
Nov 25, 2015 | 16.85 | 16.86 | 16.86 | 16.86 | 35,238,216 | +0.01(+0.08%) |
Nov 24, 2015 | 16.79 | 16.90 | 16.70 | 16.84 | 42,439,596 | -0.05(-0.29%) |
Nov 23, 2015 | 16.95 | 17.01 | 16.87 | 16.89 | 37,608,516 | -0.07(-0.41%) |
Nov 20, 2015 | 16.98 | 17.03 | 16.91 | 16.96 | 52,214,288 | +0.03(+0.16%) |
Nov 19, 2015 | 16.91 | 16.96 | 16.85 | 16.93 | 42,071,608 | +0.03(+0.16%) |
Nov 18, 2015 | 16.71 | 16.93 | 16.65 | 16.91 | 98,747,672 | +0.30(+1.78%) |
Nov 17, 2015 | 16.71 | 16.76 | 16.58 | 16.61 | 54,369,428 | -0.03(-0.21%) |
Nov 16, 2015 | 16.40 | 16.64 | 16.36 | 16.64 | 63,212,120 | +0.20(+1.21%) |
Nov 13, 2015 | 16.50 | 16.62 | 16.40 | 16.44 | 63,662,276 | -0.14(-0.83%) |
Nov 12, 2015 | 16.80 | 16.80 | 16.58 | 16.58 | 78,685,928 | -0.25(-1.51%) |
Nov 11, 2015 | 16.97 | 16.97 | 16.82 | 16.84 | 32,581,680 | -0.05(-0.33%) |
Nov 10, 2015 | 16.77 | 16.90 | 16.75 | 16.89 | 48,581,120 | +0.08(+0.45%) |
Nov 09, 2015 | 17.02 | 17.06 | 16.72 | 16.82 | 69,821,776 | -0.19(-1.09%) |
Nov 06, 2015 | 17.15 | 17.17 | 16.94 | 17.00 | 101,093,584 | +0.17(+1.02%) |
Nov 05, 2015 | 16.76 | 16.86 | 16.73 | 16.83 | 53,452,000 | +0.07(+0.41%) |
Nov 04, 2015 | 16.81 | 16.85 | 16.71 | 16.76 | 47,382,020 | -0.05(-0.29%) |
Nov 03, 2015 | 16.77 | 16.86 | 16.70 | 16.81 | 50,193,352 | +0.03(+0.16%) |