Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.28 | 16.57 | 16.28 | 16.51 | 6,145,456 | +0.32(+2.00%) |
Jan 28, 2016 | 16.42 | 16.42 | 16.12 | 16.19 | 4,682,830 | -0.04(-0.27%) |
Jan 27, 2016 | 16.38 | 16.67 | 16.16 | 16.24 | 5,133,567 | -0.21(-1.30%) |
Jan 26, 2016 | 16.09 | 16.46 | 16.04 | 16.45 | 7,261,974 | +0.46(+2.85%) |
Jan 25, 2016 | 16.18 | 16.26 | 15.95 | 15.99 | 4,702,529 | -0.30(-1.85%) |
Jan 22, 2016 | 16.19 | 16.40 | 16.09 | 16.29 | 7,236,526 | +0.36(+2.26%) |
Jan 21, 2016 | 15.53 | 16.10 | 15.42 | 15.93 | 10,170,837 | +0.40(+2.61%) |
Jan 20, 2016 | 15.71 | 15.87 | 15.19 | 15.53 | 9,260,102 | -0.43(-2.72%) |
Jan 19, 2016 | 16.18 | 16.21 | 15.87 | 15.96 | 6,036,836 | -0.02(-0.14%) |
Jan 15, 2016 | 16.02 | 15.98 | 15.98 | 15.98 | 7,482,798 | -0.43(-2.64%) |
Jan 14, 2016 | 16.01 | 16.45 | 15.93 | 16.42 | 10,036,784 | +0.46(+2.91%) |
Jan 13, 2016 | 16.23 | 16.33 | 15.87 | 15.96 | 9,636,741 | -0.27(-1.68%) |
Jan 12, 2016 | 16.25 | 16.36 | 16.04 | 16.23 | 5,540,128 | +0.09(+0.55%) |
Jan 11, 2016 | 16.32 | 16.35 | 15.99 | 16.14 | 5,008,962 | -0.09(-0.54%) |
Jan 08, 2016 | 16.42 | 16.51 | 16.18 | 16.23 | 5,675,408 | -0.08(-0.50%) |
Jan 07, 2016 | 16.47 | 16.70 | 16.26 | 16.31 | 4,559,605 | -0.52(-3.10%) |
Jan 06, 2016 | 16.90 | 17.04 | 16.69 | 16.83 | 6,988,949 | -0.29(-1.68%) |
Jan 05, 2016 | 16.85 | 17.21 | 16.83 | 17.12 | 8,447,665 | +0.32(+1.93%) |
Jan 04, 2016 | 16.85 | 16.85 | 16.45 | 16.79 | 8,073,102 | -0.34(-1.98%) |
Dec 31, 2015 | 17.27 | 17.13 | 17.13 | 17.13 | 4,107,726 | -0.20(-1.15%) |
Dec 30, 2015 | 17.38 | 17.52 | 17.30 | 17.33 | 1,882,605 | -0.07(-0.42%) |
Dec 29, 2015 | 17.41 | 17.47 | 17.29 | 17.41 | 1,935,281 | +0.11(+0.64%) |
Dec 28, 2015 | 17.21 | 17.30 | 17.10 | 17.29 | 2,667,095 | -0.04(-0.21%) |
Dec 24, 2015 | 17.36 | 17.33 | 17.33 | 17.33 | 1,323,858 | +0.07(+0.38%) |
Dec 23, 2015 | 17.26 | 17.40 | 17.18 | 17.27 | 3,632,350 | +0.13(+0.73%) |
Dec 22, 2015 | 16.97 | 17.21 | 16.82 | 17.14 | 4,579,604 | +0.27(+1.57%) |
Dec 21, 2015 | 16.79 | 16.88 | 16.71 | 16.88 | 2,929,047 | +0.18(+1.10%) |
Dec 18, 2015 | 16.64 | 16.95 | 16.55 | 16.69 | 7,010,165 | +0.14(+0.85%) |
Dec 17, 2015 | 16.82 | 16.87 | 16.55 | 16.55 | 3,720,597 | -0.25(-1.49%) |
Dec 16, 2015 | 16.63 | 16.84 | 16.51 | 16.80 | 6,207,884 | +0.32(+1.97%) |
Dec 15, 2015 | 16.68 | 16.77 | 16.46 | 16.48 | 5,226,561 | -0.06(-0.36%) |
Dec 14, 2015 | 16.54 | 16.65 | 16.35 | 16.54 | 4,129,083 | +0.06(+0.36%) |
Dec 11, 2015 | 16.88 | 16.89 | 16.36 | 16.48 | 6,525,648 | -0.66(-3.86%) |
Dec 10, 2015 | 17.08 | 17.27 | 17.00 | 17.14 | 3,941,685 | +0.10(+0.61%) |
Dec 09, 2015 | 17.21 | 17.36 | 16.94 | 17.04 | 3,916,740 | -0.29(-1.70%) |
Dec 08, 2015 | 17.20 | 17.42 | 17.13 | 17.33 | 3,895,588 | +0.02(+0.13%) |
Dec 07, 2015 | 17.25 | 17.41 | 17.23 | 17.31 | 5,909,719 | +0.06(+0.34%) |
Dec 04, 2015 | 16.95 | 17.36 | 16.94 | 17.25 | 5,560,349 | +0.36(+2.13%) |
Dec 03, 2015 | 17.05 | 17.13 | 16.77 | 16.89 | 4,846,322 | -0.07(-0.43%) |
Dec 02, 2015 | 17.13 | 17.15 | 16.93 | 16.96 | 2,656,595 | -0.21(-1.24%) |
Dec 01, 2015 | 17.03 | 17.22 | 16.96 | 17.18 | 5,452,588 | +0.25(+1.48%) |
Nov 30, 2015 | 17.09 | 17.16 | 16.87 | 16.93 | 3,863,865 | -0.11(-0.65%) |
Nov 27, 2015 | 16.96 | 17.07 | 16.85 | 17.04 | 1,418,620 | +0.08(+0.48%) |
Nov 25, 2015 | 16.84 | 16.96 | 16.96 | 16.96 | 3,153,761 | +0.14(+0.83%) |
Nov 24, 2015 | 16.95 | 16.96 | 16.72 | 16.82 | 5,761,819 | -0.28(-1.63%) |
Nov 23, 2015 | 17.11 | 17.15 | 16.97 | 17.10 | 2,145,010 | +0.00(+0.00%) |
Nov 20, 2015 | 17.16 | 17.26 | 17.06 | 17.10 | 3,621,922 | +0.04(+0.21%) |
Nov 19, 2015 | 16.92 | 17.15 | 16.90 | 17.06 | 3,589,540 | +0.13(+0.78%) |
Nov 18, 2015 | 16.66 | 16.94 | 16.62 | 16.93 | 3,388,454 | +0.33(+1.99%) |
Nov 17, 2015 | 16.71 | 16.76 | 16.56 | 16.60 | 3,342,249 | -0.10(-0.61%) |
Nov 16, 2015 | 16.43 | 16.74 | 16.39 | 16.70 | 3,613,362 | +0.26(+1.60%) |
Nov 13, 2015 | 16.74 | 16.80 | 16.39 | 16.44 | 6,395,315 | -0.31(-1.84%) |
Nov 12, 2015 | 16.70 | 16.91 | 16.64 | 16.74 | 3,717,284 | -0.12(-0.74%) |
Nov 11, 2015 | 16.95 | 16.99 | 16.82 | 16.87 | 3,494,489 | +0.01(+0.04%) |
Nov 10, 2015 | 16.56 | 16.90 | 16.56 | 16.86 | 3,555,957 | +0.26(+1.59%) |
Nov 09, 2015 | 16.66 | 16.76 | 16.47 | 16.60 | 3,900,424 | -0.11(-0.66%) |
Nov 06, 2015 | 16.63 | 16.71 | 16.47 | 16.71 | 4,173,773 | +0.04(+0.26%) |
Nov 05, 2015 | 16.84 | 16.88 | 16.66 | 16.66 | 4,933,704 | -0.18(-1.04%) |
Nov 04, 2015 | 17.07 | 17.15 | 16.81 | 16.84 | 4,922,738 | -0.20(-1.20%) |
Nov 03, 2015 | 17.14 | 17.19 | 16.87 | 17.04 | 6,710,653 | -0.14(-0.81%) |