Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.14 | 17.61 | 17.14 | 17.60 | 1,833,707 | +0.58(+3.43%) |
Jan 28, 2016 | 17.33 | 17.58 | 17.01 | 17.02 | 6,812,315 | -0.28(-1.63%) |
Jan 27, 2016 | 17.45 | 17.51 | 17.16 | 17.30 | 1,271,378 | -0.21(-1.22%) |
Jan 26, 2016 | 17.34 | 17.60 | 17.27 | 17.51 | 1,929,946 | +0.24(+1.42%) |
Jan 25, 2016 | 17.48 | 17.60 | 17.24 | 17.27 | 853,724 | -0.21(-1.22%) |
Jan 22, 2016 | 17.14 | 17.56 | 17.07 | 17.48 | 1,100,584 | +0.52(+3.07%) |
Jan 21, 2016 | 16.87 | 17.22 | 16.71 | 16.96 | 1,015,520 | +0.15(+0.90%) |
Jan 20, 2016 | 16.93 | 17.13 | 16.58 | 16.81 | 2,305,340 | -0.23(-1.36%) |
Jan 19, 2016 | 16.62 | 17.13 | 16.58 | 17.04 | 1,661,003 | +0.53(+3.23%) |
Jan 15, 2016 | 16.53 | 16.51 | 16.51 | 16.51 | 1,561,751 | -0.24(-1.46%) |
Jan 14, 2016 | 16.80 | 16.90 | 16.63 | 16.75 | 1,786,756 | -0.02(-0.11%) |
Jan 13, 2016 | 17.06 | 17.18 | 16.66 | 16.77 | 900,997 | -0.22(-1.29%) |
Jan 12, 2016 | 17.19 | 17.21 | 16.87 | 16.99 | 1,283,169 | -0.18(-1.06%) |
Jan 11, 2016 | 17.13 | 17.37 | 17.07 | 17.18 | 1,749,818 | +0.09(+0.55%) |
Jan 08, 2016 | 16.96 | 17.13 | 16.90 | 17.08 | 1,711,333 | +0.14(+0.85%) |
Jan 07, 2016 | 16.91 | 17.07 | 16.83 | 16.94 | 1,251,693 | -0.19(-1.14%) |
Jan 06, 2016 | 17.07 | 17.18 | 17.00 | 17.13 | 1,213,108 | -0.02(-0.11%) |
Jan 05, 2016 | 16.84 | 17.23 | 16.70 | 17.15 | 1,503,824 | +0.49(+2.94%) |
Jan 04, 2016 | 16.84 | 16.84 | 16.53 | 16.66 | 1,513,468 | -0.27(-1.59%) |
Dec 31, 2015 | 17.09 | 16.93 | 16.93 | 16.93 | 1,155,543 | -0.09(-0.52%) |
Dec 30, 2015 | 17.03 | 17.09 | 16.91 | 17.02 | 927,505 | -0.01(-0.04%) |
Dec 29, 2015 | 16.84 | 17.05 | 16.80 | 17.02 | 1,078,731 | +0.26(+1.55%) |
Dec 28, 2015 | 16.73 | 16.80 | 16.69 | 16.76 | 1,419,781 | -0.02(-0.15%) |
Dec 24, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 644,550 | +0.07(+0.41%) |
Dec 23, 2015 | 16.71 | 16.79 | 16.65 | 16.72 | 1,327,936 | +0.06(+0.34%) |
Dec 22, 2015 | 16.59 | 16.83 | 16.59 | 16.66 | 1,083,419 | +0.11(+0.68%) |
Dec 21, 2015 | 16.74 | 16.78 | 16.45 | 16.55 | 786,933 | -0.10(-0.60%) |
Dec 18, 2015 | 16.63 | 16.69 | 16.49 | 16.65 | 1,620,115 | +0.00(+0.00%) |
Dec 17, 2015 | 16.63 | 16.71 | 16.57 | 16.65 | 951,779 | +0.04(+0.22%) |
Dec 16, 2015 | 16.45 | 16.70 | 16.42 | 16.62 | 1,109,509 | +0.24(+1.44%) |
Dec 15, 2015 | 16.39 | 16.50 | 16.34 | 16.38 | 946,846 | +0.04(+0.23%) |
Dec 14, 2015 | 16.23 | 16.35 | 16.21 | 16.34 | 1,136,697 | +0.09(+0.53%) |
Dec 11, 2015 | 16.04 | 16.26 | 16.01 | 16.26 | 884,134 | +0.11(+0.69%) |
Dec 10, 2015 | 16.39 | 16.45 | 16.14 | 16.14 | 1,476,996 | -0.24(-1.48%) |
Dec 09, 2015 | 16.17 | 16.42 | 16.14 | 16.39 | 1,477,637 | +0.07(+0.46%) |
Dec 08, 2015 | 16.06 | 16.41 | 16.03 | 16.31 | 1,071,483 | +0.29(+1.82%) |
Dec 07, 2015 | 16.04 | 16.09 | 15.89 | 16.02 | 1,025,215 | -0.04(-0.23%) |
Dec 04, 2015 | 16.00 | 16.26 | 16.00 | 16.06 | 1,123,899 | +0.07(+0.43%) |
Dec 03, 2015 | 16.18 | 16.18 | 15.97 | 15.99 | 886,777 | -0.24(-1.49%) |
Dec 02, 2015 | 16.50 | 16.58 | 16.20 | 16.23 | 1,447,139 | -0.30(-1.84%) |
Dec 01, 2015 | 16.27 | 16.55 | 16.27 | 16.53 | 824,361 | +0.32(+1.99%) |
Nov 30, 2015 | 16.22 | 16.32 | 16.13 | 16.21 | 1,253,951 | +0.02(+0.11%) |
Nov 27, 2015 | 15.93 | 16.21 | 15.93 | 16.19 | 519,518 | +0.26(+1.64%) |
Nov 25, 2015 | 15.76 | 15.93 | 15.93 | 15.93 | 627,156 | +0.19(+1.18%) |
Nov 24, 2015 | 15.70 | 15.78 | 15.58 | 15.75 | 682,711 | -0.01(-0.04%) |
Nov 23, 2015 | 15.65 | 15.83 | 15.65 | 15.75 | 471,454 | +0.10(+0.64%) |
Nov 20, 2015 | 15.59 | 15.79 | 15.53 | 15.65 | 797,715 | +0.16(+1.04%) |
Nov 19, 2015 | 15.39 | 15.57 | 15.39 | 15.49 | 724,283 | +0.11(+0.73%) |
Nov 18, 2015 | 15.24 | 15.39 | 15.14 | 15.38 | 717,084 | +0.18(+1.18%) |
Nov 17, 2015 | 15.13 | 15.31 | 15.12 | 15.20 | 669,960 | +0.02(+0.12%) |
Nov 16, 2015 | 15.03 | 15.18 | 14.90 | 15.18 | 779,453 | +0.13(+0.87%) |
Nov 13, 2015 | 15.06 | 15.19 | 14.97 | 15.05 | 748,892 | -0.02(-0.12%) |
Nov 12, 2015 | 15.12 | 15.19 | 15.01 | 15.07 | 836,615 | -0.08(-0.53%) |
Nov 11, 2015 | 15.13 | 15.21 | 15.11 | 15.15 | 773,679 | +0.02(+0.16%) |
Nov 10, 2015 | 15.05 | 15.18 | 15.02 | 15.13 | 1,333,291 | +0.07(+0.49%) |
Nov 09, 2015 | 15.22 | 15.22 | 14.89 | 15.05 | 1,162,031 | -0.23(-1.50%) |
Nov 06, 2015 | 15.68 | 15.73 | 15.14 | 15.28 | 1,387,506 | -0.59(-3.72%) |
Nov 05, 2015 | 15.88 | 15.90 | 15.72 | 15.87 | 893,886 | -0.02(-0.12%) |
Nov 04, 2015 | 15.99 | 16.06 | 15.79 | 15.89 | 1,314,134 | -0.09(-0.58%) |
Nov 03, 2015 | 16.30 | 16.30 | 15.93 | 15.98 | 1,503,041 | -0.36(-2.20%) |