Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.02 | 17.57 | 17.01 | 17.53 | 11,113,872 | +0.63(+3.73%) |
Jan 28, 2016 | 17.28 | 17.31 | 16.68 | 16.90 | 8,088,534 | -0.32(-1.86%) |
Jan 27, 2016 | 17.37 | 17.56 | 17.13 | 17.22 | 9,374,926 | -0.16(-0.92%) |
Jan 26, 2016 | 17.62 | 17.66 | 17.33 | 17.38 | 10,771,183 | -0.15(-0.86%) |
Jan 25, 2016 | 17.81 | 17.97 | 17.46 | 17.53 | 9,349,387 | -0.32(-1.79%) |
Jan 22, 2016 | 17.81 | 17.93 | 17.70 | 17.85 | 6,231,581 | +0.29(+1.65%) |
Jan 21, 2016 | 17.58 | 17.82 | 17.37 | 17.56 | 10,288,685 | +0.02(+0.11%) |
Jan 20, 2016 | 17.32 | 17.70 | 16.87 | 17.54 | 12,460,691 | -0.03(-0.17%) |
Jan 19, 2016 | 18.03 | 18.33 | 17.40 | 17.57 | 15,022,911 | -0.30(-1.68%) |
Jan 15, 2016 | 17.70 | 17.87 | 17.87 | 17.87 | 13,637,000 | -0.29(-1.60%) |
Jan 14, 2016 | 17.63 | 18.33 | 17.55 | 18.16 | 13,215,438 | +0.61(+3.48%) |
Jan 13, 2016 | 17.89 | 18.38 | 17.52 | 17.55 | 21,568,970 | -0.24(-1.35%) |
Jan 12, 2016 | 17.24 | 17.86 | 17.18 | 17.79 | 14,960,358 | +0.66(+3.85%) |
Jan 11, 2016 | 17.48 | 17.51 | 16.95 | 17.13 | 12,282,754 | -0.30(-1.72%) |
Jan 08, 2016 | 17.70 | 17.72 | 17.37 | 17.43 | 9,210,507 | -0.21(-1.19%) |
Jan 07, 2016 | 17.64 | 17.90 | 17.48 | 17.64 | 7,777,710 | -0.36(-2.00%) |
Jan 06, 2016 | 17.94 | 18.23 | 17.86 | 18.00 | 8,014,214 | -0.18(-0.99%) |
Jan 05, 2016 | 18.00 | 18.27 | 17.99 | 18.18 | 6,737,900 | +0.19(+1.06%) |
Jan 04, 2016 | 18.16 | 18.16 | 17.81 | 17.99 | 9,750,055 | -0.45(-2.44%) |
Dec 31, 2015 | 18.48 | 18.44 | 18.44 | 18.44 | 5,375,400 | -0.17(-0.91%) |
Dec 30, 2015 | 18.75 | 18.80 | 18.54 | 18.61 | 3,735,311 | -0.13(-0.69%) |
Dec 29, 2015 | 18.82 | 18.86 | 18.65 | 18.74 | 5,214,813 | +0.01(+0.05%) |
Dec 28, 2015 | 18.64 | 18.74 | 18.48 | 18.73 | 3,304,426 | +0.01(+0.05%) |
Dec 24, 2015 | 18.65 | 18.72 | 18.72 | 18.72 | 1,867,100 | -0.02(-0.11%) |
Dec 23, 2015 | 18.61 | 18.78 | 18.52 | 18.74 | 4,657,743 | +0.25(+1.35%) |
Dec 22, 2015 | 18.37 | 18.53 | 18.02 | 18.49 | 7,754,967 | +0.22(+1.20%) |
Dec 21, 2015 | 18.31 | 18.36 | 18.12 | 18.27 | 5,201,790 | +0.08(+0.44%) |
Dec 18, 2015 | 18.45 | 18.51 | 18.13 | 18.19 | 14,910,934 | -0.41(-2.20%) |
Dec 17, 2015 | 18.86 | 18.90 | 18.57 | 18.60 | 6,507,225 | -0.28(-1.48%) |
Dec 16, 2015 | 18.86 | 18.94 | 18.50 | 18.88 | 8,069,120 | +0.22(+1.18%) |
Dec 15, 2015 | 18.60 | 18.75 | 18.50 | 18.66 | 8,569,277 | +0.27(+1.47%) |
Dec 14, 2015 | 18.15 | 18.54 | 18.14 | 18.39 | 9,428,398 | +0.29(+1.60%) |
Dec 11, 2015 | 18.19 | 18.35 | 18.00 | 18.10 | 8,994,891 | -0.34(-1.84%) |
Dec 10, 2015 | 18.47 | 18.66 | 18.34 | 18.44 | 8,081,355 | -0.04(-0.22%) |
Dec 09, 2015 | 18.58 | 18.85 | 18.39 | 18.48 | 11,150,259 | -0.25(-1.33%) |
Dec 08, 2015 | 18.46 | 18.77 | 18.37 | 18.73 | 14,707,305 | +0.16(+0.86%) |
Dec 07, 2015 | 18.45 | 18.60 | 18.29 | 18.57 | 8,696,487 | +0.06(+0.32%) |
Dec 04, 2015 | 18.09 | 18.52 | 18.06 | 18.51 | 7,113,414 | +0.47(+2.61%) |
Dec 03, 2015 | 18.41 | 18.54 | 17.99 | 18.04 | 7,867,020 | -0.37(-2.01%) |
Dec 02, 2015 | 18.50 | 18.62 | 18.38 | 18.41 | 6,012,012 | -0.11(-0.59%) |
Dec 01, 2015 | 18.45 | 18.54 | 18.21 | 18.52 | 9,490,058 | +0.24(+1.31%) |
Nov 30, 2015 | 18.40 | 18.47 | 18.24 | 18.28 | 6,437,472 | -0.05(-0.27%) |
Nov 27, 2015 | 18.40 | 18.52 | 18.30 | 18.33 | 2,057,999 | -0.05(-0.27%) |
Nov 25, 2015 | 18.30 | 18.38 | 18.38 | 18.38 | 5,379,100 | +0.06(+0.33%) |
Nov 24, 2015 | 17.98 | 18.57 | 17.93 | 18.32 | 11,863,685 | +0.22(+1.22%) |
Nov 23, 2015 | 17.85 | 18.17 | 17.83 | 18.10 | 11,663,666 | +0.23(+1.29%) |
Nov 20, 2015 | 17.78 | 17.98 | 17.69 | 17.87 | 8,357,495 | +0.25(+1.42%) |
Nov 19, 2015 | 17.75 | 17.80 | 17.51 | 17.62 | 6,045,524 | -0.15(-0.84%) |
Nov 18, 2015 | 17.68 | 17.82 | 17.46 | 17.77 | 14,926,198 | +0.19(+1.08%) |
Nov 17, 2015 | 17.72 | 17.81 | 17.54 | 17.58 | 8,339,850 | -0.16(-0.90%) |
Nov 16, 2015 | 17.52 | 17.79 | 17.50 | 17.74 | 9,255,369 | +0.23(+1.31%) |
Nov 13, 2015 | 17.72 | 17.81 | 17.50 | 17.51 | 8,375,203 | -0.23(-1.30%) |
Nov 12, 2015 | 18.11 | 18.15 | 17.74 | 17.74 | 8,626,275 | -0.27(-1.50%) |
Nov 11, 2015 | 18.13 | 18.27 | 17.92 | 18.01 | 21,238,268 | -0.79(-4.20%) |
Nov 10, 2015 | 18.60 | 18.89 | 18.53 | 18.80 | 7,778,047 | +0.21(+1.13%) |
Nov 09, 2015 | 18.67 | 18.76 | 18.43 | 18.59 | 8,181,648 | -0.19(-1.01%) |
Nov 06, 2015 | 18.89 | 18.97 | 18.64 | 18.78 | 13,546,788 | -0.16(-0.84%) |
Nov 05, 2015 | 18.70 | 19.06 | 18.55 | 18.94 | 9,920,505 | +0.27(+1.45%) |
Nov 04, 2015 | 18.69 | 18.75 | 18.43 | 18.67 | 7,518,806 | +0.00(+0.00%) |
Nov 03, 2015 | 18.76 | 18.77 | 18.49 | 18.67 | 7,958,516 | -0.19(-1.01%) |