Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.90 | 18.59 | 17.79 | 18.03 | 3,646,926 | +0.29(+1.64%) |
Jan 28, 2016 | 17.36 | 17.80 | 17.25 | 17.74 | 4,724,226 | +0.48(+2.78%) |
Jan 27, 2016 | 16.91 | 17.53 | 16.91 | 17.26 | 8,277,339 | -0.01(-0.08%) |
Jan 26, 2016 | 17.22 | 17.43 | 17.04 | 17.28 | 1,128,373 | +0.18(+1.06%) |
Jan 25, 2016 | 17.23 | 17.41 | 16.96 | 17.09 | 1,289,833 | -0.13(-0.76%) |
Jan 22, 2016 | 16.83 | 17.31 | 16.72 | 17.23 | 1,703,197 | +0.58(+3.50%) |
Jan 21, 2016 | 16.46 | 16.80 | 16.37 | 16.64 | 1,779,639 | +0.25(+1.51%) |
Jan 20, 2016 | 16.56 | 16.58 | 16.01 | 16.40 | 1,528,680 | -0.20(-1.23%) |
Jan 19, 2016 | 16.40 | 16.64 | 16.37 | 16.60 | 967,956 | +0.32(+1.97%) |
Jan 15, 2016 | 16.09 | 16.28 | 16.28 | 16.28 | 1,253,883 | -0.05(-0.31%) |
Jan 14, 2016 | 16.44 | 16.45 | 16.17 | 16.33 | 882,656 | +0.00(+0.00%) |
Jan 13, 2016 | 16.75 | 16.76 | 16.25 | 16.33 | 1,038,858 | -0.42(-2.52%) |
Jan 12, 2016 | 16.89 | 16.89 | 16.67 | 16.75 | 1,267,897 | +0.04(+0.22%) |
Jan 11, 2016 | 16.55 | 16.80 | 16.52 | 16.72 | 689,070 | +0.20(+1.19%) |
Jan 08, 2016 | 16.59 | 16.69 | 16.45 | 16.52 | 897,027 | -0.02(-0.13%) |
Jan 07, 2016 | 16.55 | 16.68 | 16.45 | 16.54 | 728,346 | -0.18(-1.09%) |
Jan 06, 2016 | 16.81 | 16.90 | 16.72 | 16.72 | 877,219 | -0.12(-0.73%) |
Jan 05, 2016 | 16.59 | 16.89 | 16.59 | 16.85 | 2,563,247 | +0.29(+1.76%) |
Jan 04, 2016 | 16.77 | 16.77 | 16.43 | 16.56 | 853,707 | -0.32(-1.90%) |
Dec 31, 2015 | 17.02 | 16.88 | 16.88 | 16.88 | 692,584 | -0.09(-0.51%) |
Dec 30, 2015 | 16.97 | 17.12 | 16.93 | 16.96 | 707,252 | +0.02(+0.13%) |
Dec 29, 2015 | 16.57 | 16.94 | 16.57 | 16.94 | 765,850 | +0.38(+2.28%) |
Dec 28, 2015 | 16.48 | 16.58 | 16.37 | 16.56 | 303,860 | +0.09(+0.57%) |
Dec 24, 2015 | 16.60 | 16.47 | 16.47 | 16.47 | 133,955 | -0.09(-0.56%) |
Dec 23, 2015 | 16.42 | 16.58 | 16.34 | 16.56 | 593,781 | +0.18(+1.10%) |
Dec 22, 2015 | 16.41 | 16.47 | 16.35 | 16.38 | 745,139 | -0.01(-0.09%) |
Dec 21, 2015 | 16.53 | 16.58 | 16.28 | 16.40 | 622,563 | -0.06(-0.35%) |
Dec 18, 2015 | 16.47 | 16.56 | 16.35 | 16.46 | 2,442,956 | -0.04(-0.26%) |
Dec 17, 2015 | 16.50 | 16.57 | 16.41 | 16.50 | 812,177 | +0.01(+0.04%) |
Dec 16, 2015 | 16.25 | 16.53 | 16.15 | 16.49 | 1,292,170 | +0.35(+2.18%) |
Dec 15, 2015 | 16.26 | 16.37 | 16.10 | 16.14 | 1,478,262 | -0.02(-0.13%) |
Dec 14, 2015 | 16.30 | 16.41 | 16.09 | 16.16 | 1,476,956 | -0.14(-0.84%) |
Dec 11, 2015 | 15.98 | 16.50 | 15.92 | 16.30 | 2,456,614 | -0.04(-0.22%) |
Dec 10, 2015 | 16.49 | 16.55 | 16.30 | 16.33 | 1,033,118 | -0.13(-0.79%) |
Dec 09, 2015 | 16.43 | 16.57 | 16.30 | 16.46 | 1,120,799 | -0.07(-0.43%) |
Dec 08, 2015 | 16.41 | 16.66 | 16.35 | 16.53 | 1,274,006 | +0.04(+0.26%) |
Dec 07, 2015 | 16.51 | 16.51 | 16.31 | 16.49 | 1,027,899 | +0.13(+0.79%) |
Dec 04, 2015 | 16.15 | 16.51 | 16.13 | 16.36 | 1,176,064 | +0.23(+1.43%) |
Dec 03, 2015 | 16.39 | 16.42 | 16.10 | 16.13 | 1,667,509 | -0.22(-1.36%) |
Dec 02, 2015 | 16.14 | 16.46 | 16.01 | 16.35 | 11,517,688 | -0.22(-1.30%) |
Dec 01, 2015 | 16.38 | 16.58 | 16.31 | 16.57 | 455,552 | +0.21(+1.27%) |
Nov 30, 2015 | 16.56 | 16.60 | 16.34 | 16.36 | 577,450 | -0.10(-0.61%) |
Nov 27, 2015 | 16.30 | 16.51 | 16.28 | 16.46 | 189,682 | +0.12(+0.75%) |
Nov 25, 2015 | 16.25 | 16.34 | 16.34 | 16.34 | 267,910 | +0.14(+0.84%) |
Nov 24, 2015 | 16.14 | 16.30 | 16.00 | 16.20 | 325,314 | +0.01(+0.04%) |
Nov 23, 2015 | 16.00 | 16.21 | 16.00 | 16.20 | 424,503 | +0.20(+1.26%) |
Nov 20, 2015 | 15.87 | 16.02 | 15.83 | 16.00 | 350,771 | +0.23(+1.46%) |
Nov 19, 2015 | 15.79 | 15.84 | 15.71 | 15.77 | 312,730 | -0.01(-0.09%) |
Nov 18, 2015 | 15.72 | 15.81 | 15.62 | 15.78 | 254,405 | +0.06(+0.37%) |
Nov 17, 2015 | 15.64 | 15.80 | 15.51 | 15.72 | 478,058 | +0.06(+0.41%) |
Nov 16, 2015 | 15.53 | 15.71 | 15.50 | 15.66 | 352,554 | +0.09(+0.60%) |
Nov 13, 2015 | 15.70 | 15.82 | 15.44 | 15.56 | 499,922 | -0.12(-0.78%) |
Nov 12, 2015 | 16.43 | 16.43 | 15.66 | 15.69 | 593,842 | +0.11(+0.74%) |
Nov 11, 2015 | 15.48 | 15.64 | 15.40 | 15.57 | 721,713 | +0.12(+0.74%) |
Nov 10, 2015 | 15.35 | 15.54 | 15.31 | 15.46 | 590,605 | +0.13(+0.84%) |
Nov 09, 2015 | 15.58 | 15.58 | 15.23 | 15.33 | 793,356 | -0.31(-1.98%) |
Nov 06, 2015 | 15.97 | 16.07 | 15.56 | 15.64 | 1,141,753 | -0.50(-3.12%) |
Nov 05, 2015 | 16.24 | 16.30 | 16.06 | 16.14 | 978,062 | -0.07(-0.44%) |
Nov 04, 2015 | 16.48 | 16.48 | 16.12 | 16.21 | 643,981 | -0.19(-1.18%) |
Nov 03, 2015 | 16.36 | 16.48 | 16.20 | 16.41 | 589,392 | -0.01(-0.04%) |