Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.26 | 18.11 | 17.05 | 18.00 | 7,892,068 | +0.90(+5.28%) |
Jan 28, 2016 | 16.84 | 17.38 | 16.33 | 17.10 | 6,555,554 | +0.17(+1.01%) |
Jan 27, 2016 | 17.06 | 17.41 | 16.83 | 16.93 | 5,905,060 | -0.07(-0.39%) |
Jan 26, 2016 | 16.58 | 17.02 | 16.48 | 17.00 | 4,758,573 | +0.56(+3.41%) |
Jan 25, 2016 | 16.71 | 16.84 | 16.42 | 16.44 | 3,703,264 | -0.33(-1.96%) |
Jan 22, 2016 | 16.45 | 16.82 | 16.11 | 16.76 | 3,441,393 | +0.57(+3.50%) |
Jan 21, 2016 | 16.36 | 16.64 | 16.19 | 16.20 | 3,962,047 | -0.15(-0.92%) |
Jan 20, 2016 | 16.40 | 16.54 | 16.05 | 16.35 | 4,289,949 | -0.34(-2.04%) |
Jan 19, 2016 | 16.61 | 16.88 | 16.61 | 16.69 | 4,433,305 | +0.28(+1.73%) |
Jan 15, 2016 | 16.21 | 16.40 | 16.40 | 16.40 | 4,954,978 | -0.29(-1.74%) |
Jan 14, 2016 | 16.29 | 16.84 | 16.20 | 16.69 | 5,324,936 | +0.51(+3.16%) |
Jan 13, 2016 | 16.78 | 16.82 | 16.11 | 16.18 | 4,989,493 | -0.54(-3.21%) |
Jan 12, 2016 | 16.81 | 16.83 | 16.63 | 16.72 | 4,402,967 | +0.09(+0.52%) |
Jan 11, 2016 | 16.42 | 16.72 | 16.30 | 16.63 | 5,197,024 | +0.43(+2.63%) |
Jan 08, 2016 | 16.69 | 16.70 | 16.18 | 16.21 | 4,727,759 | -0.37(-2.26%) |
Jan 07, 2016 | 16.37 | 16.81 | 16.36 | 16.58 | 9,787,453 | -0.04(-0.23%) |
Jan 06, 2016 | 16.46 | 16.77 | 16.38 | 16.62 | 2,575,465 | -0.05(-0.30%) |
Jan 05, 2016 | 16.43 | 16.71 | 16.41 | 16.67 | 4,329,873 | +0.25(+1.52%) |
Jan 04, 2016 | 16.52 | 16.59 | 16.27 | 16.42 | 4,474,573 | -0.47(-2.80%) |
Dec 31, 2015 | 17.07 | 16.89 | 16.89 | 16.89 | 2,782,074 | -0.25(-1.44%) |
Dec 30, 2015 | 17.22 | 17.41 | 17.06 | 17.14 | 2,559,697 | -0.10(-0.61%) |
Dec 29, 2015 | 17.29 | 17.46 | 17.19 | 17.24 | 3,476,125 | +0.08(+0.46%) |
Dec 28, 2015 | 16.85 | 17.19 | 16.78 | 17.17 | 4,406,776 | +0.33(+1.93%) |
Dec 24, 2015 | 16.86 | 16.84 | 16.84 | 16.84 | 1,267,240 | +0.00(+0.02%) |
Dec 23, 2015 | 16.94 | 16.98 | 16.79 | 16.84 | 3,219,523 | -0.01(-0.05%) |
Dec 22, 2015 | 16.51 | 16.88 | 16.34 | 16.85 | 4,996,566 | +0.45(+2.73%) |
Dec 21, 2015 | 16.40 | 16.63 | 16.26 | 16.40 | 3,135,289 | +0.16(+0.97%) |
Dec 18, 2015 | 16.28 | 16.31 | 16.15 | 16.24 | 7,864,995 | -0.04(-0.27%) |
Dec 17, 2015 | 16.50 | 16.67 | 16.22 | 16.29 | 2,983,121 | -0.24(-1.42%) |
Dec 16, 2015 | 16.58 | 16.64 | 16.32 | 16.52 | 4,319,994 | +0.03(+0.21%) |
Dec 15, 2015 | 16.42 | 16.61 | 16.42 | 16.49 | 4,064,783 | +0.20(+1.23%) |
Dec 14, 2015 | 15.92 | 16.30 | 15.91 | 16.29 | 5,621,959 | +0.35(+2.22%) |
Dec 11, 2015 | 16.00 | 16.17 | 15.86 | 15.93 | 5,572,712 | -0.32(-1.97%) |
Dec 10, 2015 | 16.34 | 16.42 | 16.19 | 16.25 | 3,928,000 | -0.07(-0.44%) |
Dec 09, 2015 | 16.79 | 16.81 | 16.26 | 16.32 | 3,695,654 | -0.42(-2.52%) |
Dec 08, 2015 | 16.49 | 16.80 | 16.41 | 16.75 | 5,028,684 | -0.10(-0.62%) |
Dec 07, 2015 | 16.97 | 17.04 | 16.57 | 16.85 | 2,993,275 | -0.19(-1.12%) |
Dec 04, 2015 | 16.47 | 17.08 | 16.47 | 17.04 | 3,283,750 | +0.57(+3.44%) |
Dec 03, 2015 | 16.97 | 16.97 | 16.27 | 16.47 | 4,729,174 | -0.44(-2.62%) |
Dec 02, 2015 | 17.04 | 17.07 | 16.87 | 16.92 | 2,927,220 | -0.06(-0.36%) |
Dec 01, 2015 | 17.03 | 17.11 | 16.86 | 16.98 | 3,085,635 | +0.03(+0.17%) |
Nov 30, 2015 | 17.04 | 17.05 | 16.83 | 16.95 | 3,413,310 | -0.07(-0.42%) |
Nov 27, 2015 | 16.95 | 17.03 | 16.83 | 17.02 | 826,684 | +0.12(+0.72%) |
Nov 25, 2015 | 16.91 | 16.90 | 16.90 | 16.90 | 1,748,475 | -0.01(-0.07%) |
Nov 24, 2015 | 16.95 | 17.00 | 16.77 | 16.91 | 4,265,861 | -0.21(-1.25%) |
Nov 23, 2015 | 17.29 | 17.35 | 17.10 | 17.12 | 4,105,032 | -0.21(-1.23%) |
Nov 20, 2015 | 17.16 | 17.36 | 17.14 | 17.34 | 9,642,745 | +0.18(+1.03%) |
Nov 19, 2015 | 16.85 | 17.20 | 16.85 | 17.16 | 4,239,573 | +0.19(+1.14%) |
Nov 18, 2015 | 16.65 | 16.98 | 16.61 | 16.97 | 4,850,035 | +0.33(+1.96%) |
Nov 17, 2015 | 16.51 | 16.75 | 16.48 | 16.64 | 4,849,824 | +0.09(+0.56%) |
Nov 16, 2015 | 16.31 | 16.56 | 16.25 | 16.55 | 4,197,980 | +0.19(+1.15%) |
Nov 13, 2015 | 16.58 | 16.80 | 16.27 | 16.36 | 5,577,466 | -0.32(-1.94%) |
Nov 12, 2015 | 16.76 | 16.86 | 16.68 | 16.68 | 3,305,209 | -0.23(-1.33%) |
Nov 11, 2015 | 16.91 | 17.09 | 16.72 | 16.91 | 2,683,810 | -0.02(-0.14%) |
Nov 10, 2015 | 16.62 | 16.94 | 16.55 | 16.93 | 4,542,673 | +0.26(+1.54%) |
Nov 09, 2015 | 16.80 | 16.82 | 16.61 | 16.68 | 3,342,143 | -0.16(-0.96%) |
Nov 06, 2015 | 16.97 | 17.16 | 16.75 | 16.84 | 4,076,787 | -0.11(-0.65%) |
Nov 05, 2015 | 16.81 | 17.04 | 16.79 | 16.95 | 2,671,223 | +0.13(+0.79%) |
Nov 04, 2015 | 17.13 | 17.20 | 16.77 | 16.81 | 4,699,974 | -0.33(-1.92%) |
Nov 03, 2015 | 17.28 | 17.34 | 17.10 | 17.14 | 2,726,971 | -0.11(-0.62%) |