Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.83 | 15.01 | 14.55 | 14.99 | 26,111,782 | +0.29(+1.99%) |
Jan 28, 2016 | 14.69 | 14.78 | 14.49 | 14.69 | 17,237,606 | +0.17(+1.20%) |
Jan 27, 2016 | 14.55 | 14.85 | 14.43 | 14.52 | 17,577,788 | -0.08(-0.57%) |
Jan 26, 2016 | 14.46 | 14.72 | 14.46 | 14.60 | 20,838,368 | +0.17(+1.19%) |
Jan 25, 2016 | 14.69 | 14.83 | 14.41 | 14.43 | 18,084,946 | -0.40(-2.69%) |
Jan 22, 2016 | 14.64 | 14.86 | 14.63 | 14.83 | 25,136,548 | +0.50(+3.49%) |
Jan 21, 2016 | 14.20 | 14.61 | 14.14 | 14.33 | 25,922,172 | +0.16(+1.16%) |
Jan 20, 2016 | 14.06 | 14.31 | 13.68 | 14.17 | 29,143,160 | -0.18(-1.24%) |
Jan 19, 2016 | 14.72 | 14.80 | 14.21 | 14.35 | 28,904,240 | -0.11(-0.79%) |
Jan 15, 2016 | 14.15 | 14.46 | 14.46 | 14.46 | 29,463,134 | -0.14(-0.97%) |
Jan 14, 2016 | 14.64 | 14.77 | 14.23 | 14.60 | 27,828,082 | +0.20(+1.37%) |
Jan 13, 2016 | 15.21 | 15.21 | 14.38 | 14.40 | 65,397,044 | +0.31(+2.19%) |
Jan 12, 2016 | 14.23 | 14.30 | 13.88 | 14.09 | 25,491,212 | +0.09(+0.67%) |
Jan 11, 2016 | 14.20 | 14.23 | 13.75 | 14.00 | 31,240,290 | -0.11(-0.76%) |
Jan 08, 2016 | 14.57 | 14.57 | 14.08 | 14.11 | 36,080,800 | -0.16(-1.13%) |
Jan 07, 2016 | 14.54 | 14.59 | 14.20 | 14.27 | 41,778,904 | -0.62(-4.19%) |
Jan 06, 2016 | 15.35 | 15.36 | 14.79 | 14.89 | 40,563,800 | -0.69(-4.42%) |
Jan 05, 2016 | 15.77 | 15.89 | 15.51 | 15.58 | 25,236,522 | -0.30(-1.90%) |
Jan 04, 2016 | 15.82 | 15.89 | 15.53 | 15.88 | 23,608,048 | -0.30(-1.85%) |
Dec 31, 2015 | 16.19 | 16.18 | 16.18 | 16.18 | 12,264,091 | -0.17(-1.07%) |
Dec 30, 2015 | 16.44 | 16.47 | 16.33 | 16.36 | 9,801,566 | -0.09(-0.57%) |
Dec 29, 2015 | 16.33 | 16.48 | 16.33 | 16.45 | 13,368,270 | +0.25(+1.55%) |
Dec 28, 2015 | 16.11 | 16.23 | 16.00 | 16.20 | 14,360,638 | -0.00(-0.02%) |
Dec 24, 2015 | 16.18 | 16.20 | 16.20 | 16.20 | 4,978,153 | +0.03(+0.19%) |
Dec 23, 2015 | 16.00 | 16.20 | 15.91 | 16.17 | 17,066,284 | +0.33(+2.05%) |
Dec 22, 2015 | 15.79 | 15.93 | 15.66 | 15.85 | 17,592,264 | +0.13(+0.83%) |
Dec 21, 2015 | 15.70 | 15.82 | 15.57 | 15.71 | 12,695,405 | +0.12(+0.80%) |
Dec 18, 2015 | 15.81 | 15.90 | 15.57 | 15.59 | 32,963,322 | -0.34(-2.15%) |
Dec 17, 2015 | 16.40 | 16.42 | 15.88 | 15.93 | 25,122,786 | -0.41(-2.53%) |
Dec 16, 2015 | 16.15 | 16.41 | 16.03 | 16.35 | 24,336,114 | +0.38(+2.38%) |
Dec 15, 2015 | 15.86 | 16.04 | 15.77 | 15.97 | 23,534,646 | +0.39(+2.48%) |
Dec 14, 2015 | 15.88 | 15.99 | 15.45 | 15.58 | 32,223,216 | -0.23(-1.49%) |
Dec 11, 2015 | 16.14 | 16.15 | 15.67 | 15.82 | 27,454,174 | -0.59(-3.58%) |
Dec 10, 2015 | 16.32 | 16.64 | 16.25 | 16.40 | 20,737,408 | +0.09(+0.58%) |
Dec 09, 2015 | 16.45 | 16.77 | 16.19 | 16.31 | 20,053,922 | -0.21(-1.30%) |
Dec 08, 2015 | 16.64 | 16.71 | 16.39 | 16.52 | 20,628,692 | -0.30(-1.78%) |
Dec 07, 2015 | 17.06 | 17.13 | 16.75 | 16.82 | 16,966,934 | -0.32(-1.86%) |
Dec 04, 2015 | 16.89 | 17.20 | 16.75 | 17.14 | 16,405,396 | +0.34(+2.02%) |
Dec 03, 2015 | 17.19 | 17.20 | 16.71 | 16.80 | 23,336,318 | -0.27(-1.57%) |
Dec 02, 2015 | 17.32 | 17.36 | 17.03 | 17.07 | 17,795,328 | -0.23(-1.36%) |
Dec 01, 2015 | 17.19 | 17.36 | 17.15 | 17.31 | 16,001,972 | +0.16(+0.92%) |
Nov 30, 2015 | 17.08 | 17.18 | 16.93 | 17.15 | 18,130,706 | +0.04(+0.26%) |
Nov 27, 2015 | 17.01 | 17.16 | 16.93 | 17.10 | 5,662,143 | +0.10(+0.61%) |
Nov 25, 2015 | 16.98 | 17.00 | 17.00 | 17.00 | 12,279,881 | +0.04(+0.26%) |
Nov 24, 2015 | 16.77 | 17.01 | 16.77 | 16.96 | 13,545,096 | -0.06(-0.34%) |
Nov 23, 2015 | 17.12 | 17.20 | 17.00 | 17.01 | 13,998,820 | -0.11(-0.65%) |
Nov 20, 2015 | 17.10 | 17.23 | 17.09 | 17.12 | 15,211,873 | +0.09(+0.53%) |
Nov 19, 2015 | 17.09 | 17.19 | 16.91 | 17.03 | 17,849,106 | -0.11(-0.65%) |
Nov 18, 2015 | 16.94 | 17.18 | 16.94 | 17.14 | 19,088,320 | +0.27(+1.59%) |
Nov 17, 2015 | 16.99 | 17.13 | 16.83 | 16.88 | 19,050,178 | -0.06(-0.38%) |
Nov 16, 2015 | 16.65 | 16.94 | 16.65 | 16.94 | 13,616,034 | +0.19(+1.16%) |
Nov 13, 2015 | 16.52 | 16.80 | 16.49 | 16.75 | 26,320,690 | +0.14(+0.87%) |
Nov 12, 2015 | 16.74 | 16.83 | 16.58 | 16.60 | 13,985,574 | -0.28(-1.63%) |
Nov 11, 2015 | 16.92 | 17.07 | 16.86 | 16.88 | 14,545,514 | -0.16(-0.97%) |
Nov 10, 2015 | 17.02 | 17.18 | 16.83 | 17.04 | 15,191,816 | -0.01(-0.06%) |
Nov 09, 2015 | 17.36 | 17.41 | 16.95 | 17.05 | 19,423,326 | -0.30(-1.72%) |
Nov 06, 2015 | 17.19 | 17.60 | 17.19 | 17.35 | 28,203,532 | +0.60(+3.59%) |
Nov 05, 2015 | 16.53 | 16.82 | 16.43 | 16.75 | 29,082,672 | -0.20(-1.17%) |
Nov 04, 2015 | 17.13 | 17.23 | 16.89 | 16.95 | 18,708,620 | -0.18(-1.05%) |
Nov 03, 2015 | 17.03 | 17.25 | 16.89 | 17.13 | 20,753,598 | +0.11(+0.65%) |