Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.47 | 15.87 | 15.44 | 15.85 | 2,267,480 | +0.43(+2.77%) |
Jan 28, 2016 | 15.58 | 15.59 | 15.34 | 15.42 | 2,197,096 | -0.15(-0.97%) |
Jan 27, 2016 | 15.54 | 15.83 | 15.46 | 15.57 | 2,328,798 | -0.06(-0.40%) |
Jan 26, 2016 | 15.43 | 15.68 | 15.39 | 15.64 | 2,474,270 | +0.20(+1.33%) |
Jan 25, 2016 | 15.48 | 15.60 | 15.41 | 15.43 | 2,829,247 | -0.45(-2.86%) |
Jan 22, 2016 | 15.90 | 15.95 | 15.72 | 15.89 | 2,350,479 | +0.44(+2.82%) |
Jan 21, 2016 | 15.49 | 15.60 | 15.26 | 15.45 | 4,166,196 | -0.43(-2.69%) |
Jan 20, 2016 | 16.05 | 16.08 | 15.54 | 15.88 | 3,074,444 | -0.59(-3.57%) |
Jan 19, 2016 | 16.53 | 16.63 | 16.37 | 16.47 | 2,269,123 | -0.19(-1.12%) |
Jan 15, 2016 | 16.55 | 16.65 | 16.65 | 16.65 | 1,594,485 | -0.53(-3.06%) |
Jan 14, 2016 | 17.08 | 17.28 | 16.86 | 17.18 | 1,763,822 | +0.00(+0.00%) |
Jan 13, 2016 | 17.76 | 17.82 | 17.14 | 17.18 | 1,447,173 | -0.50(-2.82%) |
Jan 12, 2016 | 17.79 | 17.85 | 17.51 | 17.68 | 1,426,275 | +0.07(+0.40%) |
Jan 11, 2016 | 17.62 | 17.65 | 17.46 | 17.61 | 1,457,040 | +0.17(+0.97%) |
Jan 08, 2016 | 17.93 | 17.98 | 17.42 | 17.44 | 2,525,900 | -0.59(-3.26%) |
Jan 07, 2016 | 18.06 | 18.26 | 18.01 | 18.02 | 2,426,247 | -0.51(-2.74%) |
Jan 06, 2016 | 18.58 | 18.65 | 18.44 | 18.53 | 1,679,004 | -0.35(-1.84%) |
Jan 05, 2016 | 18.89 | 18.96 | 18.75 | 18.88 | 1,462,009 | -0.14(-0.75%) |
Jan 04, 2016 | 18.66 | 19.02 | 18.62 | 19.02 | 2,243,616 | -0.29(-1.52%) |
Dec 31, 2015 | 19.31 | 19.32 | 19.32 | 19.32 | 1,060,070 | -0.19(-0.96%) |
Dec 30, 2015 | 19.62 | 19.67 | 19.48 | 19.50 | 1,411,858 | -0.22(-1.13%) |
Dec 29, 2015 | 19.68 | 19.79 | 19.60 | 19.72 | 1,273,021 | +0.06(+0.32%) |
Dec 28, 2015 | 19.72 | 19.73 | 19.53 | 19.66 | 1,397,055 | -0.02(-0.09%) |
Dec 24, 2015 | 19.57 | 19.68 | 19.68 | 19.68 | 450,417 | +0.03(+0.14%) |
Dec 23, 2015 | 19.31 | 19.65 | 19.30 | 19.65 | 1,360,634 | +0.52(+2.70%) |
Dec 22, 2015 | 18.97 | 19.18 | 18.90 | 19.14 | 1,559,587 | +0.26(+1.37%) |
Dec 21, 2015 | 18.81 | 18.95 | 18.77 | 18.88 | 1,618,248 | -0.08(-0.42%) |
Dec 18, 2015 | 18.99 | 19.14 | 18.94 | 18.96 | 2,433,109 | +0.09(+0.47%) |
Dec 17, 2015 | 19.07 | 19.08 | 18.82 | 18.87 | 1,990,206 | -0.20(-1.07%) |
Dec 16, 2015 | 18.73 | 19.11 | 18.69 | 19.07 | 1,952,601 | +0.48(+2.59%) |
Dec 15, 2015 | 18.50 | 18.65 | 18.50 | 18.59 | 2,052,470 | +0.36(+1.95%) |
Dec 14, 2015 | 18.55 | 18.57 | 18.10 | 18.24 | 2,154,123 | -0.03(-0.15%) |
Dec 11, 2015 | 18.50 | 18.53 | 18.22 | 18.26 | 2,287,919 | -0.57(-3.03%) |
Dec 10, 2015 | 18.96 | 19.02 | 18.83 | 18.83 | 1,861,787 | -0.57(-2.94%) |
Dec 09, 2015 | 19.36 | 19.68 | 19.29 | 19.40 | 1,806,264 | +0.00(+0.00%) |
Dec 08, 2015 | 19.48 | 19.57 | 19.37 | 19.40 | 2,145,563 | -0.29(-1.49%) |
Dec 07, 2015 | 19.95 | 19.96 | 19.46 | 19.70 | 3,527,080 | -0.45(-2.21%) |
Dec 04, 2015 | 19.89 | 20.16 | 19.85 | 20.14 | 2,044,507 | +0.04(+0.18%) |
Dec 03, 2015 | 20.25 | 20.27 | 20.05 | 20.11 | 2,844,709 | +0.27(+1.35%) |
Dec 02, 2015 | 19.98 | 20.01 | 19.75 | 19.84 | 2,063,660 | +0.01(+0.04%) |
Dec 01, 2015 | 19.69 | 19.83 | 19.54 | 19.83 | 1,706,240 | +0.20(+1.00%) |
Nov 30, 2015 | 19.64 | 19.70 | 19.58 | 19.64 | 1,432,346 | +0.04(+0.23%) |
Nov 27, 2015 | 19.54 | 19.59 | 19.47 | 19.59 | 666,223 | -0.07(-0.36%) |
Nov 25, 2015 | 19.81 | 19.66 | 19.66 | 19.66 | 1,510,488 | +0.49(+2.55%) |
Nov 24, 2015 | 19.11 | 19.25 | 19.01 | 19.17 | 1,899,223 | -0.04(-0.23%) |
Nov 23, 2015 | 19.59 | 19.68 | 19.15 | 19.22 | 2,489,139 | -0.78(-3.92%) |
Nov 20, 2015 | 20.39 | 20.40 | 19.95 | 20.00 | 1,857,998 | -0.64(-3.11%) |
Nov 19, 2015 | 20.78 | 20.82 | 20.62 | 20.64 | 1,038,270 | +0.04(+0.22%) |
Nov 18, 2015 | 20.54 | 20.62 | 20.46 | 20.60 | 1,505,466 | +0.14(+0.70%) |
Nov 17, 2015 | 20.60 | 20.65 | 20.44 | 20.45 | 1,626,870 | -0.15(-0.73%) |
Nov 16, 2015 | 20.28 | 20.62 | 20.25 | 20.61 | 1,259,287 | +0.04(+0.17%) |
Nov 13, 2015 | 20.78 | 20.80 | 20.53 | 20.57 | 1,351,213 | -0.26(-1.24%) |
Nov 12, 2015 | 20.93 | 21.02 | 20.80 | 20.83 | 1,180,383 | -0.36(-1.68%) |
Nov 11, 2015 | 21.28 | 21.33 | 21.11 | 21.19 | 1,115,238 | -0.18(-0.83%) |
Nov 10, 2015 | 21.31 | 21.41 | 21.14 | 21.36 | 1,001,358 | -0.25(-1.15%) |
Nov 09, 2015 | 21.65 | 21.76 | 21.54 | 21.61 | 1,029,981 | -0.24(-1.10%) |
Nov 06, 2015 | 21.73 | 21.87 | 21.58 | 21.85 | 1,258,062 | +0.27(+1.24%) |
Nov 05, 2015 | 21.64 | 21.74 | 21.46 | 21.59 | 926,761 | -0.12(-0.57%) |
Nov 04, 2015 | 21.73 | 21.78 | 21.57 | 21.71 | 2,304,836 | -0.19(-0.85%) |
Nov 03, 2015 | 21.77 | 22.00 | 21.76 | 21.90 | 2,098,940 | -0.71(-3.15%) |