Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.56 | 15.61 | 15.06 | 15.53 | 7,966,007 | +0.14(+0.90%) |
Jan 28, 2016 | 15.35 | 15.51 | 14.98 | 15.39 | 10,556,276 | +0.73(+4.95%) |
Jan 27, 2016 | 14.39 | 14.93 | 14.30 | 14.66 | 9,328,979 | +0.13(+0.91%) |
Jan 26, 2016 | 14.08 | 14.65 | 14.04 | 14.53 | 9,980,260 | +0.70(+5.05%) |
Jan 25, 2016 | 14.35 | 14.52 | 13.79 | 13.83 | 7,430,542 | -0.75(-5.15%) |
Jan 22, 2016 | 14.42 | 14.71 | 14.34 | 14.58 | 10,264,254 | +0.84(+6.14%) |
Jan 21, 2016 | 12.99 | 13.94 | 12.93 | 13.74 | 12,692,584 | +0.81(+6.27%) |
Jan 20, 2016 | 12.85 | 13.15 | 12.34 | 12.93 | 17,215,978 | -0.24(-1.85%) |
Jan 19, 2016 | 13.83 | 14.01 | 12.97 | 13.17 | 14,413,950 | -1.00(-7.03%) |
Jan 15, 2016 | 14.06 | 14.17 | 14.17 | 14.17 | 9,262,684 | -0.70(-4.70%) |
Jan 14, 2016 | 14.47 | 14.92 | 14.25 | 14.87 | 7,159,018 | +0.49(+3.39%) |
Jan 13, 2016 | 15.18 | 15.18 | 14.33 | 14.38 | 8,361,347 | -0.60(-4.01%) |
Jan 12, 2016 | 14.96 | 15.00 | 14.47 | 14.98 | 7,114,400 | +0.20(+1.38%) |
Jan 11, 2016 | 15.54 | 15.57 | 14.72 | 14.77 | 9,448,625 | -0.71(-4.60%) |
Jan 08, 2016 | 15.84 | 15.87 | 15.43 | 15.49 | 6,571,084 | -0.09(-0.59%) |
Jan 07, 2016 | 15.64 | 15.78 | 15.44 | 15.58 | 9,928,841 | -0.38(-2.40%) |
Jan 06, 2016 | 16.33 | 16.33 | 15.91 | 15.96 | 6,542,510 | -0.73(-4.38%) |
Jan 05, 2016 | 16.69 | 16.74 | 16.32 | 16.69 | 5,949,759 | +0.01(+0.08%) |
Jan 04, 2016 | 16.79 | 17.04 | 16.47 | 16.68 | 6,645,132 | -0.33(-1.94%) |
Dec 31, 2015 | 16.81 | 17.01 | 17.01 | 17.01 | 3,901,466 | +0.03(+0.19%) |
Dec 30, 2015 | 17.17 | 17.36 | 16.91 | 16.98 | 5,339,724 | -0.42(-2.39%) |
Dec 29, 2015 | 17.56 | 17.71 | 17.33 | 17.39 | 4,264,660 | +0.05(+0.30%) |
Dec 28, 2015 | 17.33 | 17.42 | 17.15 | 17.34 | 3,193,813 | -0.21(-1.20%) |
Dec 24, 2015 | 17.69 | 17.55 | 17.55 | 17.55 | 1,726,704 | -0.14(-0.78%) |
Dec 23, 2015 | 17.22 | 17.70 | 17.21 | 17.69 | 6,448,058 | +0.71(+4.19%) |
Dec 22, 2015 | 16.94 | 17.01 | 16.69 | 16.98 | 4,915,088 | +0.07(+0.39%) |
Dec 21, 2015 | 17.11 | 17.35 | 16.83 | 16.91 | 6,262,078 | -0.13(-0.74%) |
Dec 18, 2015 | 16.61 | 17.14 | 16.58 | 17.04 | 7,085,859 | +0.29(+1.73%) |
Dec 17, 2015 | 16.73 | 16.83 | 16.51 | 16.75 | 7,897,909 | -0.12(-0.70%) |
Dec 16, 2015 | 16.79 | 16.96 | 16.63 | 16.86 | 5,332,095 | -0.01(-0.04%) |
Dec 15, 2015 | 16.76 | 16.99 | 16.71 | 16.87 | 5,128,111 | +0.30(+1.83%) |
Dec 14, 2015 | 16.78 | 16.81 | 16.46 | 16.57 | 7,843,707 | -0.32(-1.91%) |
Dec 11, 2015 | 17.03 | 17.04 | 16.70 | 16.89 | 5,806,079 | -0.36(-2.10%) |
Dec 10, 2015 | 17.02 | 17.59 | 16.94 | 17.25 | 4,732,578 | +0.07(+0.42%) |
Dec 09, 2015 | 17.10 | 17.66 | 16.93 | 17.18 | 8,793,919 | +0.21(+1.24%) |
Dec 08, 2015 | 16.64 | 17.21 | 16.49 | 16.97 | 8,525,106 | -0.01(-0.08%) |
Dec 07, 2015 | 17.35 | 17.35 | 16.82 | 16.98 | 6,907,863 | -0.78(-4.42%) |
Dec 04, 2015 | 17.88 | 17.94 | 17.54 | 17.77 | 7,038,875 | -0.39(-2.14%) |
Dec 03, 2015 | 18.30 | 18.37 | 18.02 | 18.16 | 5,389,103 | +0.01(+0.04%) |
Dec 02, 2015 | 18.49 | 18.53 | 18.06 | 18.15 | 5,115,768 | -0.48(-2.58%) |
Dec 01, 2015 | 18.25 | 18.64 | 18.20 | 18.63 | 5,708,139 | +0.44(+2.39%) |
Nov 30, 2015 | 17.91 | 18.22 | 17.91 | 18.20 | 5,471,618 | +0.34(+1.88%) |
Nov 27, 2015 | 17.79 | 17.91 | 17.75 | 17.86 | 2,006,168 | -0.12(-0.65%) |
Nov 25, 2015 | 18.07 | 17.98 | 17.98 | 17.98 | 3,982,171 | -0.16(-0.86%) |
Nov 24, 2015 | 18.08 | 18.30 | 18.01 | 18.13 | 4,069,645 | +0.25(+1.39%) |
Nov 23, 2015 | 17.91 | 18.13 | 17.78 | 17.89 | 4,746,439 | -0.01(-0.07%) |
Nov 20, 2015 | 18.26 | 18.28 | 17.89 | 17.90 | 4,692,132 | -0.31(-1.68%) |
Nov 19, 2015 | 18.28 | 18.50 | 18.15 | 18.21 | 5,702,447 | -0.14(-0.78%) |
Nov 18, 2015 | 18.49 | 18.62 | 17.86 | 18.35 | 12,467,773 | -0.55(-2.90%) |
Nov 17, 2015 | 18.71 | 19.01 | 18.60 | 18.90 | 4,938,693 | +0.16(+0.84%) |
Nov 16, 2015 | 18.11 | 18.76 | 18.04 | 18.74 | 5,552,148 | +0.64(+3.53%) |
Nov 13, 2015 | 18.17 | 18.45 | 18.05 | 18.10 | 4,765,723 | -0.23(-1.25%) |
Nov 12, 2015 | 18.45 | 18.79 | 18.29 | 18.33 | 6,242,805 | -0.45(-2.40%) |
Nov 11, 2015 | 19.22 | 19.27 | 18.72 | 18.78 | 4,775,873 | -0.45(-2.34%) |
Nov 10, 2015 | 19.03 | 19.35 | 18.91 | 19.23 | 4,400,939 | +0.09(+0.48%) |
Nov 09, 2015 | 19.37 | 19.56 | 19.04 | 19.14 | 3,598,145 | -0.23(-1.18%) |
Nov 06, 2015 | 19.21 | 19.43 | 19.07 | 19.37 | 4,136,233 | -0.12(-0.60%) |
Nov 05, 2015 | 19.61 | 20.02 | 19.42 | 19.48 | 5,785,552 | -0.25(-1.29%) |
Nov 04, 2015 | 19.66 | 19.84 | 19.48 | 19.74 | 7,622,679 | -0.01(-0.03%) |
Nov 03, 2015 | 19.55 | 20.03 | 19.50 | 19.75 | 6,267,683 | +0.25(+1.31%) |