Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.07 | 14.54 | 13.89 | 14.53 | 5,242,576 | +0.58(+4.12%) |
Jan 28, 2016 | 14.02 | 14.23 | 13.78 | 13.95 | 5,603,807 | +0.12(+0.89%) |
Jan 27, 2016 | 13.57 | 13.89 | 13.44 | 13.83 | 5,702,247 | +0.12(+0.88%) |
Jan 26, 2016 | 13.80 | 13.96 | 13.45 | 13.71 | 6,659,926 | -0.06(-0.44%) |
Jan 25, 2016 | 14.11 | 14.27 | 13.74 | 13.77 | 4,883,356 | -0.48(-3.36%) |
Jan 22, 2016 | 13.91 | 14.52 | 13.91 | 14.25 | 7,593,226 | +0.59(+4.36%) |
Jan 21, 2016 | 13.24 | 13.80 | 12.94 | 13.65 | 7,219,502 | +0.47(+3.58%) |
Jan 20, 2016 | 12.86 | 13.34 | 12.23 | 13.18 | 10,217,598 | +0.03(+0.24%) |
Jan 19, 2016 | 14.45 | 14.45 | 13.08 | 13.15 | 13,652,235 | -1.38(-9.51%) |
Jan 15, 2016 | 14.49 | 14.53 | 14.53 | 14.53 | 5,677,041 | -0.40(-2.68%) |
Jan 14, 2016 | 14.97 | 15.20 | 14.76 | 14.93 | 5,181,873 | -0.00(-0.03%) |
Jan 13, 2016 | 15.88 | 15.96 | 14.83 | 14.94 | 6,269,868 | -0.92(-5.79%) |
Jan 12, 2016 | 15.50 | 15.92 | 15.45 | 15.86 | 4,145,706 | +0.49(+3.18%) |
Jan 11, 2016 | 15.58 | 15.69 | 15.16 | 15.37 | 4,052,138 | -0.08(-0.54%) |
Jan 08, 2016 | 15.95 | 16.11 | 15.40 | 15.45 | 4,990,069 | -0.37(-2.33%) |
Jan 07, 2016 | 15.92 | 16.40 | 15.66 | 15.82 | 3,893,597 | -0.55(-3.38%) |
Jan 06, 2016 | 16.42 | 16.71 | 16.19 | 16.37 | 4,510,218 | -0.32(-1.90%) |
Jan 05, 2016 | 16.68 | 16.86 | 16.55 | 16.69 | 3,451,947 | +0.01(+0.04%) |
Jan 04, 2016 | 16.69 | 16.70 | 16.21 | 16.68 | 4,311,170 | -0.28(-1.66%) |
Dec 31, 2015 | 17.07 | 16.97 | 16.97 | 16.97 | 2,407,208 | -0.05(-0.27%) |
Dec 30, 2015 | 17.16 | 17.35 | 16.99 | 17.01 | 1,915,441 | -0.20(-1.15%) |
Dec 29, 2015 | 17.23 | 17.40 | 17.09 | 17.21 | 1,711,476 | +0.12(+0.68%) |
Dec 28, 2015 | 17.11 | 17.23 | 16.93 | 17.09 | 1,800,285 | -0.16(-0.91%) |
Dec 24, 2015 | 17.39 | 17.25 | 17.25 | 17.25 | 782,052 | -0.15(-0.84%) |
Dec 23, 2015 | 17.25 | 17.46 | 17.19 | 17.40 | 2,045,018 | +0.27(+1.56%) |
Dec 22, 2015 | 17.10 | 17.24 | 16.82 | 17.13 | 1,948,916 | +0.08(+0.45%) |
Dec 21, 2015 | 17.21 | 17.47 | 16.64 | 17.05 | 3,190,070 | -0.11(-0.63%) |
Dec 18, 2015 | 17.79 | 17.79 | 17.14 | 17.16 | 5,876,956 | -0.63(-3.53%) |
Dec 17, 2015 | 18.19 | 18.23 | 17.67 | 17.79 | 1,729,767 | -0.41(-2.24%) |
Dec 16, 2015 | 17.93 | 18.26 | 17.80 | 18.20 | 1,783,082 | +0.41(+2.33%) |
Dec 15, 2015 | 17.64 | 17.95 | 17.53 | 17.78 | 2,191,228 | +0.27(+1.53%) |
Dec 14, 2015 | 17.72 | 18.13 | 17.43 | 17.51 | 3,165,067 | -0.31(-1.72%) |
Dec 11, 2015 | 18.03 | 18.08 | 17.76 | 17.82 | 2,478,756 | -0.38(-2.10%) |
Dec 10, 2015 | 18.27 | 18.37 | 18.09 | 18.20 | 1,926,738 | -0.00(-0.03%) |
Dec 09, 2015 | 18.56 | 18.94 | 18.16 | 18.21 | 2,016,061 | -0.45(-2.39%) |
Dec 08, 2015 | 18.68 | 18.93 | 18.53 | 18.65 | 2,504,306 | -0.22(-1.17%) |
Dec 07, 2015 | 19.11 | 19.39 | 18.70 | 18.87 | 1,794,819 | -0.15(-0.81%) |
Dec 04, 2015 | 18.76 | 19.06 | 18.56 | 19.03 | 2,540,755 | +0.40(+2.17%) |
Dec 03, 2015 | 19.49 | 19.60 | 18.48 | 18.62 | 2,675,614 | -0.78(-4.01%) |
Dec 02, 2015 | 19.46 | 19.59 | 19.32 | 19.40 | 2,367,445 | -0.03(-0.16%) |
Dec 01, 2015 | 19.08 | 19.50 | 18.96 | 19.43 | 3,990,911 | +0.29(+1.52%) |
Nov 30, 2015 | 19.39 | 19.40 | 19.08 | 19.14 | 3,022,022 | -0.18(-0.91%) |
Nov 27, 2015 | 19.49 | 19.56 | 19.30 | 19.32 | 1,338,239 | -0.20(-1.01%) |
Nov 25, 2015 | 19.55 | 19.52 | 19.52 | 19.52 | 1,628,478 | +0.01(+0.06%) |
Nov 24, 2015 | 19.19 | 19.57 | 19.10 | 19.50 | 1,877,348 | +0.12(+0.62%) |
Nov 23, 2015 | 19.24 | 19.44 | 19.10 | 19.38 | 3,735,280 | +0.16(+0.84%) |
Nov 20, 2015 | 19.34 | 19.51 | 19.19 | 19.22 | 2,698,403 | +0.00(+0.00%) |
Nov 19, 2015 | 19.32 | 19.39 | 19.12 | 19.22 | 1,372,042 | -0.13(-0.68%) |
Nov 18, 2015 | 18.99 | 19.39 | 18.72 | 19.35 | 1,896,366 | +0.41(+2.17%) |
Nov 17, 2015 | 19.08 | 19.41 | 18.74 | 18.94 | 3,015,722 | +0.06(+0.32%) |
Nov 16, 2015 | 18.44 | 18.95 | 18.31 | 18.88 | 2,900,092 | +0.41(+2.23%) |
Nov 13, 2015 | 19.06 | 19.07 | 18.42 | 18.47 | 4,317,583 | -0.72(-3.76%) |
Nov 12, 2015 | 19.10 | 19.26 | 18.94 | 19.19 | 1,866,637 | -0.09(-0.49%) |
Nov 11, 2015 | 19.56 | 19.64 | 19.24 | 19.29 | 2,451,461 | -0.24(-1.23%) |
Nov 10, 2015 | 19.53 | 19.75 | 19.39 | 19.53 | 4,521,531 | +0.02(+0.12%) |
Nov 09, 2015 | 19.65 | 19.71 | 19.00 | 19.50 | 2,888,940 | -0.21(-1.09%) |
Nov 06, 2015 | 19.69 | 19.89 | 19.38 | 19.72 | 2,278,641 | +0.01(+0.05%) |
Nov 05, 2015 | 19.45 | 19.72 | 19.38 | 19.71 | 3,144,015 | +0.33(+1.69%) |
Nov 04, 2015 | 19.34 | 19.52 | 19.12 | 19.38 | 3,915,534 | +0.17(+0.90%) |
Nov 03, 2015 | 18.99 | 19.50 | 18.66 | 19.21 | 3,938,443 | +0.24(+1.28%) |