Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.34 | 15.39 | 14.85 | 15.31 | 8,079,376 | +0.14(+0.90%) |
Jan 28, 2016 | 15.13 | 15.29 | 14.77 | 15.17 | 10,706,509 | +0.72(+4.95%) |
Jan 27, 2016 | 14.19 | 14.72 | 14.10 | 14.46 | 9,461,746 | +0.13(+0.91%) |
Jan 26, 2016 | 13.88 | 14.44 | 13.85 | 14.33 | 10,122,295 | +0.69(+5.05%) |
Jan 25, 2016 | 14.14 | 14.31 | 13.59 | 13.64 | 7,536,290 | -0.74(-5.15%) |
Jan 22, 2016 | 14.22 | 14.50 | 14.14 | 14.38 | 10,410,331 | +0.83(+6.14%) |
Jan 21, 2016 | 12.81 | 13.75 | 12.75 | 13.55 | 12,873,221 | +0.80(+6.27%) |
Jan 20, 2016 | 12.67 | 12.97 | 12.16 | 12.75 | 17,460,988 | -0.24(-1.85%) |
Jan 19, 2016 | 13.64 | 13.81 | 12.79 | 12.99 | 14,619,084 | -0.98(-7.03%) |
Jan 15, 2016 | 13.86 | 13.97 | 13.97 | 13.97 | 9,394,507 | -0.69(-4.70%) |
Jan 14, 2016 | 14.27 | 14.71 | 14.05 | 14.66 | 7,260,902 | +0.48(+3.39%) |
Jan 13, 2016 | 14.96 | 14.96 | 14.13 | 14.18 | 8,480,342 | -0.59(-4.01%) |
Jan 12, 2016 | 14.75 | 14.79 | 14.27 | 14.77 | 7,215,650 | +0.20(+1.38%) |
Jan 11, 2016 | 15.32 | 15.35 | 14.52 | 14.57 | 9,583,094 | -0.70(-4.60%) |
Jan 08, 2016 | 15.61 | 15.65 | 15.22 | 15.27 | 6,664,602 | -0.09(-0.59%) |
Jan 07, 2016 | 15.43 | 15.56 | 15.22 | 15.36 | 10,070,144 | -0.38(-2.40%) |
Jan 06, 2016 | 16.10 | 16.10 | 15.69 | 15.74 | 6,635,620 | -0.72(-4.38%) |
Jan 05, 2016 | 16.46 | 16.51 | 16.09 | 16.46 | 6,034,434 | +0.01(+0.08%) |
Jan 04, 2016 | 16.56 | 16.80 | 16.24 | 16.45 | 6,739,703 | -0.32(-1.94%) |
Dec 31, 2015 | 16.57 | 16.77 | 16.77 | 16.77 | 3,956,990 | +0.03(+0.19%) |
Dec 30, 2015 | 16.93 | 17.11 | 16.67 | 16.74 | 5,415,717 | -0.41(-2.39%) |
Dec 29, 2015 | 17.32 | 17.46 | 17.08 | 17.15 | 4,325,353 | +0.05(+0.30%) |
Dec 28, 2015 | 17.09 | 17.17 | 16.91 | 17.10 | 3,239,266 | -0.21(-1.20%) |
Dec 24, 2015 | 17.44 | 17.30 | 17.30 | 17.30 | 1,751,278 | -0.14(-0.78%) |
Dec 23, 2015 | 16.98 | 17.45 | 16.97 | 17.44 | 6,539,825 | +0.70(+4.19%) |
Dec 22, 2015 | 16.70 | 16.77 | 16.46 | 16.74 | 4,985,037 | +0.06(+0.39%) |
Dec 21, 2015 | 16.87 | 17.10 | 16.59 | 16.67 | 6,351,198 | -0.12(-0.74%) |
Dec 18, 2015 | 16.38 | 16.90 | 16.35 | 16.80 | 7,186,702 | +0.29(+1.73%) |
Dec 17, 2015 | 16.49 | 16.59 | 16.27 | 16.51 | 8,010,309 | -0.12(-0.70%) |
Dec 16, 2015 | 16.56 | 16.72 | 16.40 | 16.63 | 5,407,979 | -0.01(-0.04%) |
Dec 15, 2015 | 16.52 | 16.75 | 16.48 | 16.63 | 5,201,092 | +0.30(+1.83%) |
Dec 14, 2015 | 16.54 | 16.58 | 16.23 | 16.34 | 7,955,336 | -0.32(-1.91%) |
Dec 11, 2015 | 16.79 | 16.80 | 16.47 | 16.65 | 5,888,709 | -0.36(-2.10%) |
Dec 10, 2015 | 16.78 | 17.35 | 16.71 | 17.01 | 4,799,930 | +0.07(+0.42%) |
Dec 09, 2015 | 16.86 | 17.41 | 16.69 | 16.94 | 8,919,071 | +0.21(+1.24%) |
Dec 08, 2015 | 16.41 | 16.97 | 16.26 | 16.73 | 8,646,432 | -0.01(-0.08%) |
Dec 07, 2015 | 17.11 | 17.11 | 16.58 | 16.75 | 7,006,173 | -0.77(-4.42%) |
Dec 04, 2015 | 17.63 | 17.69 | 17.29 | 17.52 | 7,139,050 | -0.38(-2.14%) |
Dec 03, 2015 | 18.05 | 18.11 | 17.77 | 17.90 | 5,465,799 | +0.01(+0.04%) |
Dec 02, 2015 | 18.23 | 18.27 | 17.81 | 17.90 | 5,188,574 | -0.47(-2.58%) |
Dec 01, 2015 | 17.99 | 18.38 | 17.95 | 18.37 | 5,789,375 | +0.43(+2.39%) |
Nov 30, 2015 | 17.66 | 17.97 | 17.66 | 17.94 | 5,549,488 | +0.33(+1.88%) |
Nov 27, 2015 | 17.55 | 17.65 | 17.50 | 17.61 | 2,034,719 | -0.12(-0.65%) |
Nov 25, 2015 | 17.82 | 17.73 | 17.73 | 17.73 | 4,038,843 | -0.15(-0.86%) |
Nov 24, 2015 | 17.83 | 18.04 | 17.76 | 17.88 | 4,127,562 | +0.24(+1.39%) |
Nov 23, 2015 | 17.65 | 17.87 | 17.53 | 17.64 | 4,813,989 | -0.01(-0.07%) |
Nov 20, 2015 | 18.01 | 18.02 | 17.64 | 17.65 | 4,758,908 | -0.30(-1.68%) |
Nov 19, 2015 | 18.02 | 18.24 | 17.89 | 17.95 | 5,783,602 | -0.14(-0.78%) |
Nov 18, 2015 | 18.23 | 18.36 | 17.61 | 18.09 | 12,645,210 | -0.54(-2.90%) |
Nov 17, 2015 | 18.45 | 18.75 | 18.34 | 18.63 | 5,008,979 | +0.15(+0.84%) |
Nov 16, 2015 | 17.85 | 18.50 | 17.78 | 18.48 | 5,631,164 | +0.63(+3.53%) |
Nov 13, 2015 | 17.92 | 18.19 | 17.80 | 17.85 | 4,833,547 | -0.23(-1.25%) |
Nov 12, 2015 | 18.19 | 18.53 | 18.03 | 18.07 | 6,331,651 | -0.44(-2.40%) |
Nov 11, 2015 | 18.95 | 19.00 | 18.46 | 18.52 | 4,843,841 | -0.44(-2.34%) |
Nov 10, 2015 | 18.77 | 19.08 | 18.65 | 18.96 | 4,463,572 | +0.09(+0.48%) |
Nov 09, 2015 | 19.10 | 19.29 | 18.77 | 18.87 | 3,649,352 | -0.23(-1.18%) |
Nov 06, 2015 | 18.94 | 19.15 | 18.80 | 19.10 | 4,195,098 | -0.12(-0.60%) |
Nov 05, 2015 | 19.34 | 19.74 | 19.15 | 19.21 | 5,867,889 | -0.25(-1.29%) |
Nov 04, 2015 | 19.38 | 19.56 | 19.20 | 19.46 | 7,731,162 | -0.01(-0.03%) |
Nov 03, 2015 | 19.28 | 19.74 | 19.23 | 19.47 | 6,356,882 | +0.25(+1.31%) |