Week 4 Excel
Anyelis Diaz
CH03Level2Figures.xlsxFigure 3.18
| Consumer Purchases by Category | ||||||||
| Sales in millions of dollars | ||||||||
| 2009 | 2010 | 2011 | 2012 | 2013 | 2014 | 2015 | 2016 | |
| Equipment | 18,971 | 19,033 | 19,170 | 20,319 | 19,439 | 16,196 | 15,224 | 13,320 |
| Footwear | 12,816 | 13,318 | 13,068 | 12,546 | 13,026 | 11,742 | 16,928 | 18,779 |
| Apparel | 11,127 | 12,035 | 12,845 | 10,307 | 11,030 | 9,195 | 12,971 | 15,269 |
| Total | 42,914 | 44,387 | 45,083 | 43,196 | 45,655 | 45,625 | 45,835 | 46,824 |
Consumer Purchases
2012 Equipment Footwear Apparel 20319 12546 10307 2013 Equipment Footwear Apparel 19439 13026 11030 2014 Equipment Footwear Apparel 16196 11742 9195 2015 Equipment Footwear Apparel 15224 16928 12971 2016 Equipment Footwear Apparel 13320 18779 15269 2009 Equipment Footwear Apparel 18971 12816 11127 2010 Equipment Footwear Apparel 19033 13318 12035 2011 Equipment Footwear Apparel 19170 13068 12845
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Figure 3.19
| Consumer Purchases by Category | ||||||||
| Sales in millions of dollars | ||||||||
| 2009 | 2010 | 2011 | 2012 | 2013 | 2014 | 2015 | 2016 | |
| Equipment | 18,971 | 19,033 | 19,170 | 20,319 | 19,439 | 16,196 | 15,224 | 13,320 |
| Footwear | 12,816 | 13,318 | 13,068 | 12,546 | 13,026 | 11,742 | 16,928 | 18,779 |
| Apparel | 11,127 | 12,035 | 12,845 | 10,307 | 11,030 | 9,195 | 12,971 | 15,269 |
| Total | 42,914 | 44,387 | 45,083 | 43,196 | 45,655 | 45,625 | 45,835 | 46,824 |
Consumer Purchases
2012 Equipment Footwear Apparel 20319 12546 10307 2013 Equipment Footwear Apparel 19439 13026 11030 2014 Equipment Footwear Apparel 16196 11742 9195 2015 Equipment Footwear Apparel 15224 16928 12971 2016 Equipment Footwear Apparel 13320 18779 15269 2009 Equipment Footwear Apparel 18971 12816 11127 2010 Equipment Footwear Apparel 19033 13318 12035 2011 Equipment Footwear Apparel 19170 13068 12845
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Consumer Purchases
Equipment 2012 2013 2014 2015 2016 20319 19439 16196 15224 13320 Footwear 2012 2013 2014 2015 2016 12546 13026 11742 16928 18779 Apparel 2012 2013 2014 2015 2016 10307 11030 9195 12971 15269
Sporting Goods
(in millions)
Figure 3.20
| Consumer Equipment Purchases by Sport (in millions) | |||
| 2016 | 2015 | 2014 | |
| Archery | $382.77 | $372.66 | $356.74 |
| Baseball & Softball | $415.17 | $404.41 | $400.70 |
| Basketball | $427.05 | $422.67 | $383.64 |
| Billiards & Indoor Games | $678.69 | $660.70 | $629.12 |
| Bowling | $267.21 | $260.45 | $240.10 |
| Camping | $1,649.61 | $1,602.35 | $1,539.67 |
| Exercise | $4,992.21 | $4,757.14 | $4,259.54 |
| Fishing Tackle | $2,265.21 | $2,259.53 | $2,281.95 |
| Football | $167.85 | $171.24 | $155.43 |
| Golf | $3,716.73 | $3,680.05 | $4,240.32 |
| Hockey & Ice Skates | $258.57 | $252.67 | $222.07 |
| Optics | $992.97 | $965.91 | $904.52 |
| Racquetball | $105.21 | $104.93 | $89.98 |
| Skiing, Cross-Country | $116.01 | $114.33 | $99.27 |
| Skiing, Downhill | $657.09 | $644.71 | $614.76 |
| Skiing, Snowboards | $347.13 | $338.53 | $322.83 |
| Skin Diving & Scuba Gear | $438.93 | $431.41 | $435.26 |
| Soccer Balls | $146.25 | $141.54 | $132.86 |
| Team Goods | $2,835.45 | $2,807.09 | $2,765.04 |
| Tennis | $508.05 | $502.37 | $459.78 |
| Volleyball & Badminton Sets | $110.61 | $108.93 | $93.87 |
| Water Skis | $139.77 | $137.22 | $122.92 |
| Wheel Sports & Pogo Sticks | $581.49 | $607.13 | $843.61 |
| Total | $22,200.00 | $21,748.00 | $21,594.00 |
Figure 3.21
| Consumer Equipment Purchases by Sport (in millions) | |||
| 2016 | 2015 | 2014 | |
| Exercise | $4,992.21 | $4,757.14 | $4,259.54 |
| Golf | $3,716.73 | $3,680.05 | $4,240.32 |
| Team Goods | $2,835.45 | $2,807.09 | $2,765.04 |
| Fishing Tackle | $2,265.21 | $2,259.53 | $2,281.95 |
| Camping | $1,649.61 | $1,602.35 | $1,539.67 |
| Optics | $992.97 | $965.91 | $904.52 |
| Billiards & Indoor Games | $678.69 | $660.70 | $629.12 |
| Skiing, Downhill | $657.09 | $644.71 | $614.76 |
| Wheel Sports & Pogo Sticks | $581.49 | $607.13 | $843.61 |
| Tennis | $508.05 | $502.37 | $459.78 |
| Skin Diving & Scuba Gear | $438.93 | $431.41 | $435.26 |
| Basketball | $427.05 | $422.67 | $383.64 |
| Baseball & Softball | $415.17 | $404.41 | $400.70 |
| Archery | $382.77 | $372.66 | $356.74 |
| Skiing, Snowboards | $347.13 | $338.53 | $322.83 |
| Bowling | $267.21 | $260.45 | $240.10 |
| Hockey & Ice Skates | $258.57 | $252.67 | $222.07 |
| Football | $167.85 | $171.24 | $155.43 |
| Soccer Balls | $146.25 | $141.54 | $132.86 |
| Water Skis | $139.77 | $137.22 | $122.92 |
| Skiing, Cross-Country | $116.01 | $114.33 | $99.27 |
| Volleyball & Badminton Sets | $110.61 | $108.93 | $93.87 |
| Racquetball | $105.21 | $104.93 | $89.98 |
| Total | $22,200.00 | $21,748.00 | $21,594.00 |
Figure 3.22
| Consumer Equipment Purchases by Sport (in millions) | |||
| 2016 | 2015 | 2014 | |
| Exercise | $4,992.21 | $4,757.14 | $4,259.54 |
| Golf | $3,716.73 | $3,680.05 | $4,240.32 |
| Team Goods | $2,835.45 | $2,807.09 | $2,765.04 |
| Fishing Tackle | $2,265.21 | $2,259.53 | $2,281.95 |
| Camping | $1,649.61 | $1,602.35 | $1,539.67 |
| Optics | $992.97 | $965.91 | $904.52 |
| Billiards & Indoor Games | $678.69 | $660.70 | $629.12 |
| Skiing, Downhill | $657.09 | $644.71 | $614.76 |
| Wheel Sports & Pogo Sticks | $581.49 | $607.13 | $843.61 |
| Tennis | $508.05 | $502.37 | $459.78 |
| Skin Diving & Scuba Gear | $438.93 | $431.41 | $435.26 |
| Basketball | $427.05 | $422.67 | $383.64 |
| Baseball & Softball | $415.17 | $404.41 | $400.70 |
| Archery | $382.77 | $372.66 | $356.74 |
| Skiing, Snowboards | $347.13 | $338.53 | $322.83 |
| Bowling | $267.21 | $260.45 | $240.10 |
| Hockey & Ice Skates | $258.57 | $252.67 | $222.07 |
| Football | $167.85 | $171.24 | $155.43 |
| Soccer Balls | $146.25 | $141.54 | $132.86 |
| Water Skis | $139.77 | $137.22 | $122.92 |
| Skiing, Cross-Country | $116.01 | $114.33 | $99.27 |
| Volleyball & Badminton Sets | $110.61 | $108.93 | $93.87 |
| Racquetball | $105.21 | $104.93 | $89.98 |
| Total | $22,200.00 | $21,748.00 | $21,594.00 |
Figure 3.23
| Consumer Equipment Purchases by Sport (in millions) | |||
| 2016 | 2015 | 2014 | |
| Exercise | $4,992.21 | $4,757.14 | $4,259.54 |
| Golf | $3,716.73 | $3,680.05 | $4,240.32 |
| Team Goods | $2,835.45 | $2,807.09 | $2,765.04 |
| Fishing Tackle | $2,265.21 | $2,259.53 | $2,281.95 |
| Camping | $1,649.61 | $1,602.35 | $1,539.67 |
| Optics | $992.97 | $965.91 | $904.52 |
| Billiards & Indoor Games | $678.69 | $660.70 | $629.12 |
| Skiing, Downhill | $657.09 | $644.71 | $614.76 |
| Wheel Sports & Pogo Sticks | $581.49 | $607.13 | $843.61 |
| Tennis | $508.05 | $502.37 | $459.78 |
| Skin Diving & Scuba Gear | $438.93 | $431.41 | $435.26 |
| Basketball | $427.05 | $422.67 | $383.64 |
| Baseball & Softball | $415.17 | $404.41 | $400.70 |
| Archery | $382.77 | $372.66 | $356.74 |
| Skiing, Snowboards | $347.13 | $338.53 | $322.83 |
| Bowling | $267.21 | $260.45 | $240.10 |
| Hockey & Ice Skates | $258.57 | $252.67 | $222.07 |
| Football | $167.85 | $171.24 | $155.43 |
| Soccer Balls | $146.25 | $141.54 | $132.86 |
| Water Skis | $139.77 | $137.22 | $122.92 |
| Skiing, Cross-Country | $116.01 | $114.33 | $99.27 |
| Volleyball & Badminton Sets | $110.61 | $108.93 | $93.87 |
| Racquetball | $105.21 | $104.93 | $89.98 |
| Total | $22,200.00 | $21,748.00 | $21,594.00 |
Consumer Purchases by Sport
2016 Exercise Golf Team Goods Fishing Tackle Camping Optics Billiards & Indoor Games Skiing, Downhill Wheel Sports & Pogo Sticks Tennis Skin Diving & Scuba Gear Basketball Baseball & Softball Archery Skiing, Snowboards Bowling Hockey & Ice Skates Football Soccer Balls Water Skis Skiing, Cross-Country Volleyball & Badminton Sets Racquetball 4992.2086956521734 3716.7286956521739 2835.4486956521737 2265.2086956521734 1649.608695652174 992.96869565217389 678.68869565217392 657.0886956521739 581.48869565217387 508.04869565217382 438.92869565217381 427.04869565217382 415.16869565217382 382.76869565217385 347.12869565217386 267.2086956521739 258.56869565217386 167.84869565217386 146.24869565217386 139.76869565217385 116.00869565217386 110.60869565217386 105.20869565217386
Figure 3.24
| Consumer Equipment Purchases by Sport (in millions) | |||
| 2016 | 2015 | 2014 | |
| Exercise | $4,992.21 | $4,757.14 | $4,259.54 |
| Golf | $3,716.73 | $3,680.05 | $4,240.32 |
| Team Goods | $2,835.45 | $2,807.09 | $2,765.04 |
| Fishing Tackle | $2,265.21 | $2,259.53 | $2,281.95 |
| Camping | $1,649.61 | $1,602.35 | $1,539.67 |
| Optics | $992.97 | $965.91 | $904.52 |
| Billiards & Indoor Games | $678.69 | $660.70 | $629.12 |
| Skiing, Downhill | $657.09 | $644.71 | $614.76 |
| Wheel Sports & Pogo Sticks | $581.49 | $607.13 | $843.61 |
| Tennis | $508.05 | $502.37 | $459.78 |
| Skin Diving & Scuba Gear | $438.93 | $431.41 | $435.26 |
| Basketball | $427.05 | $422.67 | $383.64 |
| Baseball & Softball | $415.17 | $404.41 | $400.70 |
| Archery | $382.77 | $372.66 | $356.74 |
| Skiing, Snowboards | $347.13 | $338.53 | $322.83 |
| Bowling | $267.21 | $260.45 | $240.10 |
| Hockey & Ice Skates | $258.57 | $252.67 | $222.07 |
| Football | $167.85 | $171.24 | $155.43 |
| Soccer Balls | $146.25 | $141.54 | $132.86 |
| Water Skis | $139.77 | $137.22 | $122.92 |
| Skiing, Cross-Country | $116.01 | $114.33 | $99.27 |
| Volleyball & Badminton Sets | $110.61 | $108.93 | $93.87 |
| Racquetball | $105.21 | $104.93 | $89.98 |
| Total | $22,200.00 | $21,748.00 | $21,594.00 |
Consumer Purchases by Sport
2016
Exercise Golf Team Goods Fishing Tackle Camping Optics Billiards & Indoor Games Skiing, Downhill Wheel Sports & Pogo Sticks Tennis Skin Diving & Scuba Gear Basketball Baseball & Softball Archery Skiing, Snowboards Bowling Hockey & Ice Skates Football Soccer Balls Water Skis Skiing, Cross-Country Volleyball & Badminton Sets Racquetball 4992.2086956521734 3716.7286956521739 2835.4486956521737 2265.2086956521734 1649.608695652174 992.96869565217389 678.68869565217392 657.0886956521739 581.48869565217387 508.04869565217382 438.92869565217381 427.04869565217382 415.16869565217382 382.76869565217385 347.12869565217386 267.2086956521739 258.56869565217386 167.84869565217386 146.24869565217386 139.76869565217385 116.00869565217386 110.60869565217386 105.20869565217386
Figure 3.25
| Consumer Purchases by Category | ||||||||
| Sales in millions of dollars | ||||||||
| 2009 | 2010 | 2011 | 2012 | 2013 | 2014 | 2015 | 2016 | |
| Equipment | 18,971 | 19,033 | 19,170 | 20,319 | 19,439 | 16,196 | 15,224 | 13,320 |
| Footwear | 12,816 | 13,318 | 13,068 | 12,546 | 13,026 | 11,742 | 16,928 | 18,779 |
| Apparel | 11,127 | 12,035 | 12,845 | 10,307 | 11,030 | 9,195 | 12,971 | 15,269 |
| Total | 42,914 | 44,387 | 45,083 | 43,196 | 45,655 | 45,625 | 45,835 | 46,824 |
2016 Consumer Purchases
Equipment Footwear Apparel 13320 18779 15269
2009 - 2016 Consumer Purchases
Equipment 2009 2010 2011 2012 2013 2014 2015 2016 18971 19033 19170 20319 19439 16196 15224 13320 Footwear 2009 2010 2011 2012 2013 2014 2015 2016 12816 13318 13068 12546 13026 11742 16928 18779 Apparel 2009 2010 2011 2012 2013 2014 2015 2016 11127 12035 12845 10307 11030 9195 12971 15269
2009 - 2016 Consumer Purchases
2009 Equipment Footwear Apparel 18971 12816 11127 2010 Equipment Footwear Apparel 19033 13318 12035 2011 Equipment Footwear Apparel 19170 13068 1284 5 2012 Equipment Footwear Apparel 20319 12546 10307 2013 Equipment Footwear Apparel 19439 13026 11030 2014 Equipmen t Footwear Apparel 16196 11742 9195 2015 Equipment Footwear Apparel 15224 16928 12971 2016 Equipment Footwear Apparel 13320 18779 15269
Figure 3.26
| Date | High | Low | Close |
| 4-Apr-16 | 26.46 | 25.55 | 25.95 |
| 5-Apr-16 | 26.15 | 25.62 | 25.63 |
| 6-Apr-16 | 26.05 | 25.68 | 25.86 |
| 7-Apr-16 | 25.90 | 24.96 | 24.96 |
| 8-Apr-16 | 25.36 | 24.14 | 25.35 |
| 11-Apr-16 | 26.47 | 25.15 | 25.94 |
| 12-Apr-16 | 26.05 | 25.72 | 25.80 |
| 13-Apr-16 | 26.03 | 25.68 | 25.91 |
| 14-Apr-16 | 26.46 | 25.55 | 25.95 |
| 15-Apr-16 | 26.15 | 25.62 | 25.63 |
| 18-Apr-16 | 26.05 | 25.68 | 25.86 |
| 19-Apr-16 | 25.90 | 24.96 | 24.96 |
| 20-Apr-16 | 25.05 | 24.77 | 25.00 |
| 21-Apr-16 | 25.03 | 24.54 | 24.64 |
| 22-Apr-16 | 25.20 | 24.55 | 25.20 |
TheZone High-Low-Close
High 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 26.46 26.15 26.05 25.9 25.36 26.47 26.05 26.03 26.46 26.15 26.05 25.9 25.05 25.03 25.2 Low 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.55 25.62 25.68 24.96 24.14 25.15 25.72 25.68 25.55 25.62 25.68 24.96 24.77 24.54 24.55 Close 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.95 25.63 25.86 24.96 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25 24.64 25.2
Figure 3.27
| Date | Open | High | Low | Close |
| 4-Apr-16 | 26.05 | 26.46 | 25.55 | 25.95 |
| 5-Apr-16 | 26.15 | 26.15 | 25.62 | 25.63 |
| 6-Apr-16 | 25.78 | 26.05 | 25.68 | 25.86 |
| 7-Apr-16 | 25.90 | 25.90 | 24.96 | 24.96 |
| 8-Apr-16 | 24.14 | 25.36 | 24.14 | 25.35 |
| 11-Apr-16 | 25.15 | 26.47 | 25.15 | 25.94 |
| 12-Apr-16 | 25.95 | 26.05 | 25.72 | 25.80 |
| 13-Apr-16 | 25.80 | 26.03 | 25.68 | 25.91 |
| 14-Apr-16 | 26.05 | 26.46 | 25.55 | 25.95 |
| 15-Apr-16 | 26.15 | 26.15 | 25.62 | 25.63 |
| 18-Apr-16 | 25.78 | 26.05 | 25.68 | 25.86 |
| 19-Apr-16 | 25.90 | 25.90 | 24.96 | 24.96 |
| 20-Apr-16 | 25.00 | 25.05 | 24.77 | 25.00 |
| 21-Apr-16 | 25.03 | 25.03 | 24.54 | 24.64 |
| 22-Apr-16 | 24.75 | 25.20 | 24.55 | 25.20 |
TheZone Open-High-Low-Close
Open 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 26.05 26.15 25.78 25.9 24.14 25.15 25.95 25.8 26.05 26.15 25.78 25.9 25 25.03 24.75 High 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 26.46 26.15 26.05 25.9 25.36 26.47 26.05 26.03 26.46 26.15 26.05 25.9 25.05 25.03 25.2 Low 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.55 25.62 25.68 24.96 24.14 25.15 25.72 25.68 25.55 25.62 25.68 24.96 24.77 24.54 24.55 Close 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.95 25.63 25.86 24.96 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25 24.64 25.2
Figure 3.28
| Date | Volume | High | Low | Close |
| 4-Apr-16 | 126000 | 26.46 | 25.55 | 25.95 |
| 5-Apr-16 | 50000 | 26.15 | 25.62 | 25.63 |
| 6-Apr-16 | 32800 | 26.05 | 25.68 | 25.86 |
| 7-Apr-16 | 64300 | 25.90 | 24.96 | 24.96 |
| 8-Apr-16 | 246400 | 25.36 | 24.14 | 25.35 |
| 11-Apr-16 | 152600 | 26.47 | 25.15 | 25.94 |
| 12-Apr-16 | 62700 | 26.05 | 25.72 | 25.80 |
| 13-Apr-16 | 138200 | 26.03 | 25.68 | 25.91 |
| 14-Apr-16 | 126000 | 26.46 | 25.55 | 25.95 |
| 15-Apr-16 | 50000 | 26.15 | 25.62 | 25.63 |
| 18-Apr-16 | 32800 | 26.05 | 25.68 | 25.86 |
| 19-Apr-16 | 64300 | 25.90 | 24.96 | 24.96 |
| 20-Apr-16 | 42800 | 25.05 | 24.77 | 25.00 |
| 21-Apr-16 | 108300 | 25.03 | 24.54 | 24.64 |
| 22-Apr-16 | 96500 | 25.20 | 24.55 | 25.20 |
TheZone Volume-High-Low-Close
Volume 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 126000 50000 32800 64300 246400 152600 62700 138200 126000 50000 32800 64300 42800 108300 96500 High 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 26.46 26.15 26.05 25.9 25.36 26.47 26.05 26.03 26.46 26.15 26.05 25.9 25.05 25.03 25.2 Low 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.55 25.62 25.68 24.96 24.14 25.15 25.72 25.68 25.55 25.62 25.68 24.96 24.77 24.54 24.55 Close 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.95 25.63 25.86 24.96 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25 24.64 25.2
Figure 3.29
| Date | Volume | High | Low | Close |
| 4-Apr-16 | 126000 | 26.46 | 25.55 | 25.95 |
| 5-Apr-16 | 50000 | 26.15 | 25.62 | 25.63 |
| 6-Apr-16 | 32800 | 26.05 | 25.68 | 25.86 |
| 7-Apr-16 | 64300 | 25.90 | 24.96 | 24.96 |
| 8-Apr-16 | 246400 | 25.36 | 24.14 | 25.35 |
| 11-Apr-16 | 152600 | 26.47 | 25.15 | 25.94 |
| 12-Apr-16 | 62700 | 26.05 | 25.72 | 25.80 |
| 13-Apr-16 | 138200 | 26.03 | 25.68 | 25.91 |
| 14-Apr-16 | 126000 | 26.46 | 25.55 | 25.95 |
| 15-Apr-16 | 50000 | 26.15 | 25.62 | 25.63 |
| 18-Apr-16 | 32800 | 26.05 | 25.68 | 25.86 |
| 19-Apr-16 | 64300 | 25.90 | 24.96 | 24.96 |
| 20-Apr-16 | 42800 | 25.05 | 24.77 | 25.00 |
| 21-Apr-16 | 108300 | 25.03 | 24.54 | 24.64 |
| 22-Apr-16 | 96500 | 25.20 | 24.55 | 25.20 |
TheZone Volume-High-Low-Close
Volume 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 126000 50000 32800 64300 246400 152600 62700 138200 126000 50000 32800 64300 42800 108300 96500 High 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 26.46 26.15 26.05 25.9 25.36 26.47 26.05 26.03 26.46 26.15 26.05 25.9 25.05 25.03 25.2 Low 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.55 25.62 25.68 24.96 24.14 25.15 25.72 25.68 25.55 25.62 25.68 24.96 24.77 24.54 24.55 Close 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 25.95 25.63 25.86 24.96 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25 24.64 25.2
Figure 3.30
| Date | Volume | Open | High | Low | Close |
| 1-May-15 | 304100 | 16.90 | 17.04 | 16.56 | 16.65 |
| 4-May-15 | 169500 | 16.62 | 16.95 | 16.52 | 16.61 |
| 5-May-15 | 120800 | 16.65 | 16.84 | 16.40 | 16.41 |
| 6-May-15 | 174200 | 16.45 | 17.02 | 16.45 | 16.88 |
| 7-May-15 | 143200 | 16.98 | 17.00 | 16.71 | 16.95 |
| 8-May-15 | 263800 | 16.95 | 17.20 | 16.73 | 16.86 |
| 11-May-15 | 125600 | 16.86 | 16.99 | 16.72 | 16.87 |
| 12-May-15 | 126300 | 16.62 | 16.86 | 16.61 | 16.75 |
| 13-May-15 | 168200 | 16.85 | 16.99 | 16.79 | 16.90 |
| 14-May-15 | 151900 | 16.88 | 16.95 | 16.83 | 16.85 |
| 15-May-15 | 86400 | 16.89 | 16.92 | 16.75 | 16.75 |
| 18-May-15 | 77600 | 16.75 | 16.99 | 16.75 | 16.92 |
| 19-May-15 | 150200 | 17.22 | 17.22 | 16.64 | 16.83 |
| 20-May-15 | 188800 | 16.78 | 17.22 | 16.64 | 17.14 |
| 21-May-15 | 93100 | 17.10 | 17.11 | 16.76 | 16.76 |
| 22-May-15 | 363700 | 16.70 | 17.18 | 16.70 | 17.13 |
| 25-May-15 | 124700 | 17.09 | 17.09 | 16.73 | 16.83 |
| 26-May-15 | 178600 | 16.90 | 17.00 | 16.23 | 16.75 |
| 27-May-15 | 214400 | 16.80 | 17.85 | 16.80 | 17.60 |
| 28-May-15 | 82000 | 17.50 | 17.50 | 16.77 | 16.80 |
| 29-May-15 | 104900 | 16.90 | 17.30 | 16.90 | 17.19 |
| 1-Jun-15 | 71200 | 17.30 | 17.30 | 17.13 | 17.20 |
| 2-Jun-15 | 110200 | 17.25 | 17.45 | 17.23 | 17.42 |
| 3-Jun-15 | 83700 | 17.40 | 17.53 | 17.30 | 17.40 |
| 4-Jun-15 | 56300 | 17.43 | 17.45 | 17.13 | 17.40 |
| 5-Jun-15 | 176300 | 17.50 | 18.24 | 17.50 | 18.24 |
| 8-Jun-15 | 107900 | 18.15 | 18.40 | 17.60 | 17.65 |
| 9-Jun-15 | 127600 | 17.70 | 17.90 | 17.24 | 17.80 |
| 10-Jun-15 | 78600 | 17.85 | 17.93 | 17.58 | 17.60 |
| 11-Jun-15 | 65600 | 17.60 | 17.72 | 17.45 | 17.67 |
| 12-Jun-15 | 94100 | 17.70 | 17.70 | 17.45 | 17.50 |
| 15-Jun-15 | 222800 | 17.00 | 17.10 | 15.90 | 16.39 |
| 16-Jun-15 | 190400 | 16.55 | 17.30 | 16.55 | 17.15 |
| 17-Jun-15 | 722500 | 15.80 | 16.00 | 15.31 | 16.00 |
| 18-Jun-15 | 222100 | 15.80 | 15.97 | 15.61 | 15.97 |
| 19-Jun-15 | 210200 | 15.97 | 16.05 | 15.65 | 16.03 |
| 22-Jun-15 | 237700 | 15.85 | 16.00 | 15.66 | 15.80 |
| 23-Jun-15 | 97700 | 15.80 | 16.01 | 15.79 | 16.00 |
| 24-Jun-15 | 163900 | 15.97 | 16.01 | 15.69 | 15.70 |
| 25-Jun-15 | 155200 | 15.65 | 16.00 | 15.65 | 15.78 |
| 26-Jun-15 | 184200 | 15.78 | 15.90 | 15.51 | 15.64 |
| 29-Jun-15 | 172100 | 15.41 | 15.50 | 15.18 | 15.20 |
| 30-Jun-15 | 177500 | 15.40 | 15.98 | 15.40 | 15.98 |
| 1-Jul-15 | 138800 | 15.68 | 16.00 | 15.50 | 15.56 |
| 2-Jul-15 | 166200 | 15.45 | 15.59 | 15.09 | 15.50 |
| 3-Jul-15 | 107400 | 15.70 | 16.07 | 15.70 | 15.91 |
| 6-Jul-15 | 296500 | 15.65 | 16.09 | 15.65 | 16.00 |
| 7-Jul-15 | 154800 | 16.05 | 16.05 | 15.35 | 15.54 |
| 8-Jul-15 | 242800 | 15.49 | 16.15 | 15.47 | 15.99 |
| 9-Jul-15 | 92400 | 15.99 | 16.55 | 15.90 | 16.16 |
| 10-Jul-15 | 232100 | 15.95 | 16.58 | 15.87 | 16.01 |
| 13-Jul-15 | 214200 | 16.00 | 16.40 | 15.91 | 16.15 |
| 14-Jul-15 | 150500 | 16.10 | 16.35 | 15.80 | 16.33 |
| 15-Jul-15 | 127900 | 16.27 | 16.75 | 16.23 | 16.55 |
| 16-Jul-15 | 139600 | 16.45 | 16.81 | 15.82 | 16.01 |
| 17-Jul-15 | 110800 | 16.02 | 16.82 | 16.02 | 16.65 |
| 20-Jul-15 | 81600 | 16.45 | 16.80 | 16.30 | 16.37 |
| 21-Jul-15 | 69600 | 16.27 | 16.45 | 16.12 | 16.14 |
| 22-Jul-15 | 98100 | 16.29 | 16.68 | 16.25 | 16.51 |
| 23-Jul-15 | 84900 | 16.50 | 16.70 | 16.31 | 16.54 |
| 24-Jul-15 | 56900 | 16.54 | 16.54 | 15.95 | 16.45 |
| 27-Jul-15 | 75700 | 16.30 | 16.42 | 16.00 | 16.42 |
| 28-Jul-15 | 58300 | 16.40 | 16.64 | 16.05 | 16.56 |
| 29-Jul-15 | 138000 | 16.81 | 17.67 | 16.81 | 17.33 |
| 30-Jul-15 | 135600 | 17.45 | 17.58 | 16.70 | 17.29 |
| 31-Jul-15 | 174600 | 17.29 | 17.36 | 16.95 | 17.20 |
| 3-Aug-15 | 91200 | 17.21 | 17.35 | 16.82 | 17.30 |
| 4-Aug-15 | 46200 | 17.40 | 17.40 | 17.05 | 17.13 |
| 5-Aug-15 | 118600 | 17.10 | 17.45 | 16.70 | 17.40 |
| 6-Aug-15 | 75100 | 17.35 | 17.55 | 17.10 | 17.30 |
| 7-Aug-15 | 334600 | 16.00 | 17.00 | 15.80 | 16.90 |
| 10-Aug-15 | 166800 | 17.00 | 17.72 | 16.73 | 17.10 |
| 11-Aug-15 | 139700 | 17.15 | 17.38 | 16.95 | 16.95 |
| 12-Aug-15 | 67000 | 16.85 | 16.98 | 16.45 | 16.90 |
| 13-Aug-15 | 62900 | 16.90 | 16.99 | 16.88 | 16.93 |
| 14-Aug-15 | 111800 | 16.94 | 17.26 | 16.84 | 17.15 |
| 17-Aug-15 | 72300 | 17.15 | 17.58 | 17.15 | 17.24 |
| 18-Aug-15 | 71600 | 17.34 | 17.54 | 17.26 | 17.45 |
| 19-Aug-15 | 84000 | 17.45 | 17.70 | 17.35 | 17.70 |
| 20-Aug-15 | 28900 | 17.80 | 18.20 | 17.80 | 18.03 |
| 21-Aug-15 | 57100 | 17.95 | 18.24 | 17.84 | 17.98 |
| 24-Aug-15 | 115500 | 17.80 | 17.86 | 17.49 | 17.70 |
| 25-Aug-15 | 95100 | 17.70 | 17.71 | 17.51 | 17.65 |
| 26-Aug-15 | 99500 | 17.70 | 18.04 | 17.28 | 17.29 |
| 27-Aug-15 | 63900 | 17.25 | 17.90 | 17.25 | 17.56 |
| 28-Aug-15 | 42300 | 17.40 | 17.85 | 17.36 | 17.68 |
| 31-Aug-15 | 57300 | 17.58 | 17.65 | 17.25 | 17.52 |
| 1-Sep-15 | 54000 | 17.52 | 17.52 | 17.32 | 17.36 |
| 2-Sep-15 | 144300 | 17.41 | 17.55 | 17.25 | 17.54 |
| 3-Sep-15 | 156900 | 17.54 | 18.02 | 17.20 | 18.02 |
| 4-Sep-15 | 139700 | 18.00 | 18.01 | 17.33 | 17.50 |
| 7-Sep-15 | 229500 | 17.40 | 17.60 | 17.17 | 17.34 |
| 8-Sep-15 | 224000 | 17.30 | 17.34 | 16.85 | 16.85 |
| 9-Sep-15 | 685600 | 15.25 | 16.19 | 15.25 | 16.19 |
| 10-Sep-15 | 250700 | 15.95 | 16.00 | 15.82 | 15.93 |
| 11-Sep-15 | 128800 | 15.85 | 15.90 | 15.55 | 15.80 |
| 14-Sep-15 | 159700 | 15.65 | 15.77 | 15.30 | 15.71 |
| 15-Sep-15 | 170200 | 15.75 | 16.47 | 15.56 | 16.04 |
| 16-Sep-15 | 106800 | 15.90 | 16.33 | 15.88 | 16.00 |
| 17-Sep-15 | 90400 | 16.00 | 16.37 | 16.00 | 16.26 |
| 18-Sep-15 | 86700 | 16.17 | 16.94 | 16.17 | 16.76 |
| 21-Sep-15 | 100800 | 16.60 | 16.73 | 16.25 | 16.70 |
| 22-Sep-15 | 190200 | 16.75 | 17.05 | 16.75 | 16.94 |
| 23-Sep-15 | 77000 | 16.90 | 17.00 | 16.66 | 16.80 |
| 24-Sep-15 | 157900 | 16.65 | 16.84 | 16.49 | 16.71 |
| 25-Sep-15 | 59200 | 16.70 | 16.88 | 16.70 | 16.71 |
| 28-Sep-15 | 86100 | 16.71 | 16.95 | 16.70 | 16.70 |
| 29-Sep-15 | 88100 | 16.70 | 16.94 | 16.65 | 16.74 |
| 30-Sep-15 | 143500 | 16.70 | 16.76 | 16.40 | 16.70 |
| 1-Oct-15 | 167600 | 16.70 | 16.84 | 16.50 | 16.83 |
| 2-Oct-15 | 114100 | 16.83 | 16.88 | 16.67 | 16.88 |
| 5-Oct-15 | 167700 | 16.80 | 17.15 | 16.80 | 17.10 |
| 6-Oct-15 | 84800 | 17.10 | 17.10 | 17.00 | 17.10 |
| 7-Oct-15 | 82400 | 17.10 | 17.29 | 17.05 | 17.25 |
| 8-Oct-15 | 64600 | 17.20 | 17.35 | 17.10 | 17.35 |
| 9-Oct-15 | 62500 | 17.25 | 17.44 | 17.19 | 17.44 |
| 12-Oct-15 | 72100 | 17.39 | 17.39 | 17.01 | 17.35 |
| 13-Oct-15 | 130500 | 17.35 | 17.50 | 17.30 | 17.50 |
| 14-Oct-15 | 98200 | 17.40 | 17.50 | 17.17 | 17.44 |
| 15-Oct-15 | 123200 | 17.44 | 17.50 | 17.25 | 17.50 |
| 16-Oct-15 | 112000 | 17.50 | 17.60 | 17.35 | 17.56 |
| 19-Oct-15 | 61100 | 17.56 | 17.70 | 17.47 | 17.56 |
| 20-Oct-15 | 75600 | 17.56 | 17.65 | 17.50 | 17.62 |
| 21-Oct-15 | 67800 | 17.62 | 17.62 | 17.44 | 17.59 |
| 22-Oct-15 | 109100 | 17.55 | 17.59 | 17.25 | 17.39 |
| 23-Oct-15 | 61700 | 17.42 | 17.45 | 17.17 | 17.29 |
| 26-Oct-15 | 220200 | 17.19 | 17.39 | 17.00 | 17.00 |
| 27-Oct-15 | 127400 | 17.00 | 17.14 | 16.91 | 17.01 |
| 28-Oct-15 | 72000 | 17.01 | 17.10 | 17.00 | 17.00 |
| 29-Oct-15 | 170500 | 17.07 | 17.35 | 17.00 | 17.33 |
| 30-Oct-15 | 80800 | 17.30 | 17.75 | 17.20 | 17.75 |
| 2-Nov-15 | 77400 | 17.50 | 17.63 | 17.39 | 17.55 |
| 3-Nov-15 | 77200 | 17.59 | 18.10 | 17.55 | 18.00 |
| 4-Nov-15 | 77300 | 17.85 | 18.11 | 17.70 | 17.75 |
| 5-Nov-15 | 62300 | 17.55 | 17.99 | 17.55 | 17.73 |
| 6-Nov-15 | 67300 | 17.75 | 18.00 | 17.75 | 17.80 |
| 9-Nov-15 | 48300 | 17.82 | 17.82 | 17.40 | 17.66 |
| 10-Nov-15 | 39700 | 17.70 | 17.74 | 17.39 | 17.74 |
| 11-Nov-15 | 50400 | 17.75 | 17.94 | 17.38 | 17.63 |
| 12-Nov-15 | 54200 | 17.60 | 17.60 | 17.03 | 17.03 |
| 13-Nov-15 | 79900 | 17.03 | 17.48 | 17.03 | 17.26 |
| 16-Nov-15 | 83800 | 17.30 | 17.60 | 17.20 | 17.60 |
| 17-Nov-15 | 50100 | 17.60 | 17.60 | 17.00 | 17.00 |
| 18-Nov-15 | 174500 | 17.00 | 17.40 | 16.99 | 17.19 |
| 19-Nov-15 | 83000 | 17.22 | 17.22 | 16.90 | 16.95 |
| 20-Nov-15 | 73100 | 17.05 | 17.36 | 16.90 | 17.02 |
| 23-Nov-15 | 31600 | 17.02 | 17.20 | 16.98 | 17.20 |
| 24-Nov-15 | 66600 | 17.15 | 17.25 | 17.00 | 17.09 |
| 25-Nov-15 | 111200 | 17.15 | 17.25 | 17.00 | 17.25 |
| 26-Nov-15 | 84400 | 17.25 | 17.40 | 17.00 | 17.20 |
| 27-Nov-15 | 92100 | 17.25 | 17.41 | 17.06 | 17.15 |
| 30-Nov-15 | 113100 | 17.15 | 18.10 | 16.81 | 17.57 |
| 1-Dec-15 | 61400 | 17.55 | 17.70 | 17.52 | 17.60 |
| 2-Dec-15 | 53000 | 17.50 | 17.83 | 17.50 | 17.70 |
| 3-Dec-15 | 96000 | 17.80 | 18.14 | 17.77 | 18.00 |
| 4-Dec-15 | 146400 | 17.95 | 18.26 | 17.89 | 18.10 |
| 7-Dec-15 | 264700 | 18.10 | 18.25 | 18.00 | 18.24 |
| 8-Dec-15 | 315400 | 18.24 | 18.38 | 18.06 | 18.36 |
| 9-Dec-15 | 220200 | 18.36 | 19.02 | 18.36 | 19.02 |
| 10-Dec-15 | 296000 | 18.90 | 19.11 | 18.73 | 18.94 |
| 11-Dec-15 | 288900 | 18.94 | 20.00 | 18.65 | 19.95 |
| 14-Dec-15 | 164800 | 19.85 | 19.95 | 19.40 | 19.61 |
| 15-Dec-15 | 158000 | 19.81 | 20.49 | 19.36 | 19.85 |
| 16-Dec-15 | 210700 | 19.95 | 20.09 | 19.31 | 19.40 |
| 17-Dec-15 | 195700 | 19.30 | 19.82 | 18.86 | 19.53 |
| 18-Dec-15 | 134800 | 19.38 | 20.05 | 19.38 | 19.70 |
| 21-Dec-15 | 126800 | 19.62 | 20.05 | 19.54 | 19.90 |
| 22-Dec-15 | 161600 | 19.75 | 20.10 | 19.53 | 20.05 |
| 23-Dec-15 | 139500 | 19.98 | 20.13 | 19.80 | 20.10 |
| 24-Dec-15 | 166500 | 20.10 | 20.99 | 20.10 | 20.95 |
| 25-Dec-15 | 39800 | 20.80 | 20.80 | 20.55 | 20.76 |
| 28-Dec-15 | 14100 | 20.77 | 20.77 | 20.56 | 20.56 |
| 29-Dec-15 | 100200 | 20.45 | 20.74 | 19.32 | 20.63 |
| 30-Dec-15 | 67800 | 20.60 | 20.94 | 20.40 | 20.41 |
| 31-Dec-15 | 86100 | 20.45 | 20.80 | 20.45 | 20.53 |
| 1-Jan-16 | 80500 | 20.50 | 21.15 | 20.50 | 20.93 |
| 4-Jan-16 | 177600 | 20.97 | 21.30 | 20.85 | 21.00 |
| 5-Jan-16 | 147200 | 21.05 | 21.15 | 20.88 | 20.98 |
| 6-Jan-16 | 84600 | 20.95 | 21.40 | 20.95 | 21.40 |
| 7-Jan-16 | 149400 | 21.45 | 21.86 | 21.40 | 21.49 |
| 8-Jan-16 | 87000 | 21.45 | 21.85 | 21.39 | 21.50 |
| 11-Jan-16 | 68700 | 21.50 | 21.52 | 21.15 | 21.15 |
| 12-Jan-16 | 63100 | 21.10 | 21.27 | 21.08 | 21.16 |
| 13-Jan-16 | 173500 | 21.20 | 22.55 | 21.19 | 22.46 |
| 14-Jan-16 | 134300 | 22.46 | 22.80 | 22.30 | 22.79 |
| 15-Jan-16 | 120400 | 22.95 | 23.25 | 22.82 | 22.83 |
| 18-Jan-16 | 103600 | 22.85 | 22.85 | 22.34 | 22.61 |
| 19-Jan-16 | 115300 | 22.81 | 23.65 | 22.81 | 22.97 |
| 20-Jan-16 | 101000 | 23.00 | 23.62 | 23.00 | 23.60 |
| 21-Jan-16 | 60800 | 23.50 | 23.65 | 23.10 | 23.32 |
| 22-Jan-16 | 72700 | 23.35 | 23.35 | 22.85 | 23.05 |
| 25-Jan-16 | 108200 | 23.20 | 23.35 | 22.11 | 22.27 |
| 26-Jan-16 | 72900 | 22.32 | 22.33 | 21.69 | 21.73 |
| 27-Jan-16 | 153900 | 21.67 | 21.95 | 21.10 | 21.90 |
| 28-Jan-16 | 83800 | 21.90 | 22.30 | 21.80 | 21.91 |
| 29-Jan-16 | 76100 | 22.00 | 22.10 | 21.30 | 21.80 |
| 1-Feb-16 | 31900 | 21.80 | 21.93 | 21.45 | 21.61 |
| 2-Feb-16 | 103500 | 21.56 | 21.60 | 21.06 | 21.25 |
| 3-Feb-16 | 67200 | 21.40 | 21.58 | 21.30 | 21.40 |
| 4-Feb-16 | 72100 | 21.20 | 21.85 | 21.15 | 21.70 |
| 5-Feb-16 | 32200 | 21.65 | 21.79 | 21.44 | 21.60 |
| 8-Feb-16 | 43500 | 21.60 | 21.70 | 21.28 | 21.55 |
| 9-Feb-16 | 61200 | 21.55 | 21.79 | 21.46 | 21.74 |
| 10-Feb-16 | 63200 | 21.70 | 21.70 | 21.06 | 21.30 |
| 11-Feb-16 | 51700 | 21.37 | 21.43 | 20.93 | 21.07 |
| 12-Feb-16 | 39200 | 21.20 | 21.71 | 21.20 | 21.57 |
| 15-Feb-16 | 30700 | 21.60 | 21.80 | 21.19 | 21.40 |
| 16-Feb-16 | 46300 | 21.40 | 21.68 | 20.86 | 21.09 |
| 17-Feb-16 | 63100 | 21.19 | 21.19 | 20.70 | 20.70 |
| 18-Feb-16 | 95600 | 20.60 | 21.09 | 20.44 | 20.80 |
| 19-Feb-16 | 46500 | 20.85 | 21.28 | 20.70 | 20.99 |
| 22-Feb-16 | 155100 | 21.04 | 22.40 | 21.00 | 22.33 |
| 23-Feb-16 | 94500 | 22.33 | 22.85 | 22.33 | 22.52 |
| 24-Feb-16 | 59100 | 22.49 | 22.85 | 22.38 | 22.38 |
| 25-Feb-16 | 85300 | 22.40 | 23.17 | 22.35 | 23.10 |
| 26-Feb-16 | 59500 | 23.05 | 23.18 | 22.99 | 23.16 |
| 29-Feb-16 | 87700 | 23.00 | 23.73 | 23.00 | 23.54 |
| 1-Mar-16 | 152800 | 23.55 | 23.80 | 23.48 | 23.54 |
| 2-Mar-16 | 83800 | 23.48 | 24.08 | 23.46 | 23.94 |
| 3-Mar-16 | 73700 | 23.95 | 24.15 | 23.89 | 23.90 |
| 4-Mar-16 | 87700 | 23.90 | 24.12 | 23.78 | 23.79 |
| 7-Mar-16 | 79200 | 23.80 | 24.34 | 23.45 | 23.54 |
| 8-Mar-16 | 88700 | 23.49 | 23.53 | 23.25 | 23.45 |
| 9-Mar-16 | 63800 | 23.45 | 23.95 | 23.35 | 23.94 |
| 10-Mar-16 | 77200 | 23.90 | 23.90 | 23.40 | 23.40 |
| 11-Mar-16 | 96000 | 23.55 | 23.59 | 23.25 | 23.37 |
| 14-Mar-16 | 81900 | 23.37 | 23.75 | 23.37 | 23.62 |
| 15-Mar-16 | 117400 | 23.65 | 23.65 | 23.11 | 23.47 |
| 16-Mar-16 | 82400 | 23.60 | 23.60 | 23.00 | 23.15 |
| 17-Mar-16 | 112300 | 23.25 | 23.62 | 23.02 | 23.21 |
| 18-Mar-16 | 160400 | 23.08 | 23.47 | 23.00 | 23.10 |
| 21-Mar-16 | 124900 | 23.20 | 23.29 | 23.05 | 23.25 |
| 22-Mar-16 | 87000 | 23.35 | 23.64 | 23.32 | 23.61 |
| 23-Mar-16 | 212600 | 23.70 | 23.84 | 23.11 | 23.80 |
| 24-Mar-16 | 171700 | 23.85 | 24.35 | 23.84 | 24.05 |
| 25-Mar-16 | 155400 | 24.06 | 24.29 | 23.86 | 24.11 |
| 28-Mar-16 | 140900 | 24.15 | 24.50 | 23.90 | 23.94 |
| 29-Mar-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 |
| 30-Mar-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 |
| 31-Mar-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 |
| 1-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 |
| 4-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 |
| 5-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 |
| 6-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 |
| 7-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 |
| 8-Apr-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 |
| 11-Apr-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 |
| 12-Apr-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 |
| 13-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 |
| 14-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 |
| 15-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 |
| 18-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 |
| 19-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 |
| 20-Apr-16 | 42800 | 25.00 | 25.05 | 24.77 | 25.00 |
| 21-Apr-16 | 108300 | 25.03 | 25.03 | 24.54 | 24.64 |
| 22-Apr-16 | 96500 | 24.75 | 25.20 | 24.55 | 25.20 |
| 25-Apr-16 | 85700 | 25.24 | 25.64 | 25.12 | 25.55 |
| 26-Apr-16 | 75000 | 25.63 | 25.72 | 24.51 | 24.52 |
| 27-Apr-16 | 95700 | 24.56 | 24.73 | 24.01 | 24.70 |
| 28-Apr-16 | 101900 | 24.73 | 24.90 | 24.06 | 24.41 |
| 29-Apr-16 | 94700 | 24.55 | 24.64 | 23.95 | 24.47 |
TheZone Volume-Open-High-Low-Close
Volume 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42149 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42188 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42254 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42334 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42363 42366 42367 42368 42369 42370 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42387 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42415 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42454 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 304100 169500 120800 174200 143200 263800 125600 126300 168200 151900 86400 77600 150200 188800 93100 363700 124700 178600 214400 82000 104900 71200 110200 83700 56300 176300 107900 127600 78600 65600 94100 222800 190400 722500 222100 210200 237700 97700 163900 155200 184200 172100 177500 138800 166200 107400 296500 154800 242800 92400 232100 214200 150500 127900 139600 110800 81600 69600 98100 84900 56900 75700 58300 138000 135600 174600 91200 46200 118600 75100 334600 166800 139700 67000 62900 111800 72300 71600 84000 28900 57100 115500 95100 99500 63900 42300 57300 54000 144300 156900 139700 229500 224000 685600 250700 128800 159700 170200 106800 90400 86700 100800 190200 77000 157900 59200 86100 88100 143500 167600 114100 167700 84800 82400 64600 62500 72100 130500 98200 123200 112000 61100 75600 67800 109100 61700 220200 127400 72000 170500 80800 77400 77200 77300 62300 67300 48300 39700 50400 54200 79900 83800 50100 174500 83000 73100 31600 66600 111200 84400 92100 113100 61400 53000 96000 146400 264700 315400 220200 296000 288900 164800 158000 210700 195700 134800 126800 161600 139500 166500 39800 14100 100200 67800 86100 80500 177600 147200 84600 149400 87000 68700 63100 173500 134300 120400 103600 115300 101000 60800 72700 108200 72900 153900 83800 76100 31900 103500 67200 72100 32200 43500 61200 63200 51700 39200 30700 46300 63100 95600 46500 155100 94500 59100 85300 59500 87700 152800 83800 73700 87700 79200 88700 63800 77200 96000 81900 117400 82400 112300 160400 124900 87000 212600 171700 155400 140900 246400 152600 62700 138200 126000 50000 32800 64300 246400 152600 62700 138200 126000 50000 32800 64300 42800 108300 96500 85700 75000 95700 101900 94700 Open 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42149 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42188 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 422 26 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42254 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42334 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42363 42366 42367 42368 42369 42370 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42387 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42415 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42454 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 16.899999999999999 16.62 16.649999999999999 16.45 16.98 16.95 16.86 16.62 16.850000000000001 16.88 16.89 16.75 17.22 16.78 17.100000000000001 16.7 17.09 16.899999999999999 16.8 17.5 16.899999999999999 17.3 17.25 17.399999999999999 17.43 17.5 18.149999999999999 17.7 17.850000000000001 17.600000000000001 17.7 17 16.55 15.8 15.8 15.97 15.85 15.8 15.97 15.65 15.78 15.41 15.4 15.68 15.45 15.7 15.65 16.05 15.49 15.99 15.95 16 16.100000000000001 16.27 16.45 16.02 16.45 16.27 16.29 16.5 16.54 16.3 16.399999999999999 16.809999999999999 17.45 17.29 17.21 17.399999999999999 17.100000000000001 17.350000000000001 16 17 17.149999999999999 16.850000000000001 16.899999999999999 16.940000000000001 17.149999999999999 17.34 17.45 17.8 17.95 17.8 17.7 17.7 17.25 17.399999999999999 17.579999999999998 17.52 17.41 17.54 18 17.399999999999999 17.3 15.25 15.95 15.85 15.65 15.75 15.9 16 16.170000000000002 16.600000000000001 16.75 16.899999999999999 16.649999999999999 16.7 16.71 16.7 16.7 16.7 16.829999999999998 16.8 17.100000000000001 17.100000000000001 17.2 17.25 17.39 17.350000000000001 17.399999999999999 17.440000000000001 17.5 17.559999999999999 17.559999999999999 17.62 17.55 17.420000000000002 17.190000000000001 17 17.010000000000002 17.07 17.3 17.5 17.59 17.850000000000001 17.55 17.75 17.82 17.7 17.75 17.600000000000001 17.03 17.3 17.600000000000001 17 17.22 17.05 17.02 17.149999999999999 17.149999999999999 17.25 17.25 17.149999999999999 17.55 17.5 17.8 17.95 18.100000000000001 18.239999999999998 18.36 18.899999999999999 18.940000000000001 19.850000000 000001 19.809999999999999 19.95 19.3 19.38 19.62 19.75 19.98 20.100000000000001 20.8 20.77 20.45 20.6 20.45 20.5 20.97 21.05 20.95 21.45 21.45 21.5 21.1 21.2 22.46 22.95 22.85 22.81 23 23.5 23.35 23.2 22.32 21.67 21.9 22 21.8 21.56 21.4 21.2 21.65 21.6 21.55 21.7 21.37 21.2 21.6 21.4 21.19 20.6 20.85 21.04 22.33 22.49 22.4 23.05 23 23.55 23.48 23.95 23.9 23.8 23.49 23.45 23.9 23.55 23.37 23.65 23.6 23.25 23.08 23.2 23.35 23.7 23.85 24.06 24.15 24.14 25.15 25.95 25.8 26.05 26.15 25.78 25.9 24.14 25.15 25.95 25.8 26.05 26.15 25.78 25.9 25 25.03 24.75 25.24 25.63 24.56 24.73 24.55 High 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42149 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 4218 4 42185 42186 42187 42188 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42254 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42334 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42363 42366 42367 42368 42369 42370 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42387 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42415 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42454 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 17.04 16.95 16.84 17.02 17 17.2 16.989999999999998 16.86 16.989999999999998 16.95 16.920000000000002 16.989999999999998 17.22 17.22 17.11 17.18 17.09 17 17.850000000000001 17.5 17.3 17.3 17.45 17.53 17.45 18.239999999999998 18.399999999999999 17.899999999999999 17.93 17.72 17.7 17.100000000000001 17.3 16 15.97 16.05 16 16.010000000000002 16.010000000000002 16 15.9 15.5 15.98 16 15.59 16.07 16.09 16.05 16.149999999999999 16.55 16.579999999999998 16.399999999999999 16.350000000000001 16.75 16.809999999999999 16.82 16.8 16.45 16.68 16.7 16.54 16.420000000000002 16.64 17.670000000000002 17.579999999999998 17.36 17.350000000000001 17.399999999999999 17.45 17.55 17 17.72 17.38 16.98 16.989999999999998 17.260000000000002 17.579999999999998 17.54 17.7 18.2 18.239999999999998 17.86 17.71 18.04 17.899999999999999 17.850000000000001 17.649999999999999 17.52 17.55 18.02 18.010000000000002 17.600000000000001 17.34 16.190000000000001 16 15.9 15.77 16.47 16.329999999999998 16.37 16.940000000000001 16.73 17.05 17 16.84 16.88 16.95 16.940000000000001 16.760000000000002 16.84 16.88 17.149999999999999 17.100000000000001 17.29 17.350000000000001 17.440000000000001 17.39 17.5 17.5 17.5 17.600000000000001 17.7 17.649999999999999 17.62 17.59 17.45 17.39 17.14 17.100000000000001 17.350000000000001 17.75 17.63 18.100000000000001 18.11 17.989999999999998 18 17.82 17.739999999999998 17.940000000000001 17.600000000000001 17.48 17.600000000000001 17.600000000000001 17.399999999999999 17.22 17.36 17.2 17.25 17.25 17.399999999999999 17.41 18.100000000000001 17.7 17.829999999999998 18.14 18.260000000000002 18.25 18.38 19.02 19.11 20 19.95 20.49 20.09 19.82 20.05 20.05 20.100000000000001 20.13 20.99 20.8 20.77 20.74 20.94 20.8 21.15 21.3 21.15 21.4 21.86 21.85 21.52 21.27 22.55 22.8 23.25 22.85 23.65 23.62 23.65 23.35 23.35 22.33 21.95 22.3 22.1 21.93 21.6 21.58 21.85 21.79 21.7 21.79 21.7 21.43 21.71 21.8 21.68 21.19 21.09 21.28 22.4 22.85 22.85 23.17 23.18 23.73 23.8 24.08 24.15 24.12 24.34 23.53 23.95 23.9 23.59 23.75 23.65 23.6 23.62 23.47 23.29 23.64 23.84 24.35 24.29 24.5 25.36 26.47 26.05 26.03 26.46 26.15 26.05 25.9 25.36 26.47 26.05 26.03 26.46 26.15 26.05 25.9 25.05 25.03 25.2 25.64 25.72 24.73 24.9 24.64 Low 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42149 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42188 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42254 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42334 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42363 42366 42367 42368 42369 42370 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42387 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42415 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42454 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 16.559999999999999 16.52 16.399999999999999 16.45 16.71 16.73 16.72 16.61 16.79 16.829999999999998 16.75 16.75 16.64 16.64 16.760000000000002 16.7 16.73 16.23 16.8 16.77 16.899999999999999 17.13 17.23 17.3 17.13 17.5 17.600000000000001 17.239999999999998 17.579999999999998 17.45 17.45 15.9 16.55 15.31 15.61 15.65 15.66 15.79 15.69 15.65 15.51 15.18 15.4 15.5 15.09 15.7 15.65 15.35 15.47 15.9 15.87 15.91 15.8 16.23 15.82 16.02 16.3 16.12 16.25 16.309999999999999 15.95 16 16.05 16.809999999999999 16.7 16.95 16.82 17.05 16.7 17.100000000000001 15.8 16.73 16.95 16.45 16.88 16.84 17.149999999999999 17.260000000000002 17.350000000000001 17.8 17.84 17.489999999999998 17.510000000000002 17.28 17.25 17.36 17.25 17.32 17.25 17.2 17.329999999999998 17.170000000000002 16.850000000000001 15.25 15.82 15.55 15.3 15.56 15.88 16 16.170000000000002 16.25 16.75 16.66 16.489999999999998 16.7 16.7 16.649999999999999 16.399999999999999 16.5 16.670000000000002 16.8 17 17.05 17.100000000000001 17.190000000000001 17.010000000000002 17.3 17.170000000000002 17.25 17.350000000000001 17.47 17.5 17.440000000000001 17.25 17.170000000000002 17 16.91 17 17 17.2 17.39 17.55 17.7 17.55 17.75 17.399999999999999 17.39 17.38 17.03 17.03 17.2 17 16.989999999999998 16.899999999999999 16.899999999999999 16.98 17 17 17 17.059999999999999 16.809999999999999 17.52 17.5 17.77 17.89 18 18. 059999999999999 18.36 18.73 18.649999999999999 19.399999999999999 19.36 19.309999999999999 18.86 19.38 19.54 19.53 19.8 20.100000000000001 20.55 20.56 19.32 20.399999999999999 20.45 20.5 20.85 20.88 20.95 21.4 21.39 21.15 21.08 21.19 22.3 22.82 22.34 22.81 23 23.1 22.85 22.11 21.69 21.1 21.8 21.3 21.45 21.06 21.3 21.15 21.44 21.28 21.46 21.06 20.93 21.2 21.19 20.86 20.7 20.440000000000001 20.7 21 22.33 22.38 22.35 22.99 23 23.48 23.46 23.89 23.78 23.45 23.25 23.35 23.4 23.25 23.37 23.11 23 23.02 23 23.05 23.32 23.11 23.84 23.86 23.9 24.14 25.15 25.72 25.68 25.55 25.62 25.68 24.96 24.14 25.15 25.72 25.68 25.55 25.62 25.68 24.96 24.77 24.54 24.55 25.12 24.51 24.01 24.06 23.95 Close 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42149 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42188 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42254 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42334 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42363 42366 42367 42368 42369 42370 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42387 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42415 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42454 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 16.649999999999999 16.61 16.41 16.88 16.95 16.86 16.87 16.75 16.899999999999999 16.850000000000001 16.75 16.920000000000002 16.829999999999998 17.14 16.760000000000002 17.13 16.829999999999998 16.75 17.600000000000001 16.8 17.190000000000001 17.2 17.420000000000002 17.399999999999999 17.399999999999999 18.239999999999998 17.649999999999999 17.8 17.600000000000001 17.670000 000000002 17.5 16.39 17.149999999999999 16 15.97 16.03 15.8 16 15.7 15.78 15.64 15.2 15.98 15.56 15.5 15.91 16 15.54 15.99 16.16 16.010000000000002 16.149999999999999 16.329999999999998 16.55 16.010000000000002 16.649999999999999 16.37 16.14 16.510000000000002 16.54 16.45 16.420000000000002 16.559999999999999 17.329999999999998 17.29 17.2 17.3 17.13 17.399999999999999 17.3 16.899999999999999 17.100000000000001 16.95 16.899999999999999 16.93 17.149999999999999 17.239999999999998 17.45 17.7 18.03 17.98 17.7 17.649999999999999 17.29 17.559999999999999 17.68 17.52 17.36 17.54 18.02 17.5 17.34 16.850000000000001 16.190000000000001 15.93 15.8 15.71 16.04 16 16.260000000000002 16.760000000000002 16.7 16.940000000000001 16.8 16.71 16.71 16.7 16.739999999999998 16.7 16.829999999999998 16.88 17.100000000000001 17.100000000000001 17.25 17.350000000000001 17.440000000000001 17.350000000000001 17.5 17.440000000000001 17.5 17.559999999999999 17.559999999999999 17.62 17.59 17.39 17.29 17 17.010000000000002 17 17.329999999999998 17.75 17.55 18 17.75 17.73 17.8 17.66 17.739999999999998 17.63 17.03 17.260000000000002 17.600000000000001 17 17.190000000000001 16.95 17.02 17.2 17.09 17.25 17.2 17.149999999999999 17.57 17.600000000000001 17.7 18 18.100000000000001 18.239999999999998 18.36 19.02 18.940000000000001 19.95 19.61 19.850000000000001 19.399999999999999 19.53 19.7 19.899999999999999 20.05 20.100000000000001 20.95 20.76 20.56 20.63 20.41 20.53 20.93 21 20.98 21.4 21.49 21.5 21.15 21.16 22.46 22.79 22.83 22.61 22.97 23.6 23.32 23.05 22.27 21.73 21.9 21.91 21.8 21.61 21.25 21.4 21.7 21.6 21.55 21.74 21.3 21.07 21.57 21.4 21.09 20.7 20.8 20.99 22.33 22.52 22.38 23.1 23.16 23.54 23.54 23.94 23.9 23.79 23.54 23.45 23.94 23.4 23.37 23.62 23.47 23.15 23.21 23.1 23.25 23.61 23.8 24.05 24.11 23.94 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25 24.64 25.2 25.55 24.52 24.7 24.41 24.47
Figure 3.31
| Date | Volume | Open | High | Low | Close |
| 1-May-15 | 304100 | 16.90 | 17.04 | 16.56 | 16.65 |
| 4-May-15 | 169500 | 16.62 | 16.95 | 16.52 | 16.61 |
| 5-May-15 | 120800 | 16.65 | 16.84 | 16.40 | 16.41 |
| 6-May-15 | 174200 | 16.45 | 17.02 | 16.45 | 16.88 |
| 7-May-15 | 143200 | 16.98 | 17.00 | 16.71 | 16.95 |
| 8-May-15 | 263800 | 16.95 | 17.20 | 16.73 | 16.86 |
| 11-May-15 | 125600 | 16.86 | 16.99 | 16.72 | 16.87 |
| 12-May-15 | 126300 | 16.62 | 16.86 | 16.61 | 16.75 |
| 13-May-15 | 168200 | 16.85 | 16.99 | 16.79 | 16.90 |
| 14-May-15 | 151900 | 16.88 | 16.95 | 16.83 | 16.85 |
| 15-May-15 | 86400 | 16.89 | 16.92 | 16.75 | 16.75 |
| 18-May-15 | 77600 | 16.75 | 16.99 | 16.75 | 16.92 |
| 19-May-15 | 150200 | 17.22 | 17.22 | 16.64 | 16.83 |
| 20-May-15 | 188800 | 16.78 | 17.22 | 16.64 | 17.14 |
| 21-May-15 | 93100 | 17.10 | 17.11 | 16.76 | 16.76 |
| 22-May-15 | 363700 | 16.70 | 17.18 | 16.70 | 17.13 |
| 25-May-15 | 124700 | 17.09 | 17.09 | 16.73 | 16.83 |
| 26-May-15 | 178600 | 16.90 | 17.00 | 16.23 | 16.75 |
| 27-May-15 | 214400 | 16.80 | 17.85 | 16.80 | 17.60 |
| 28-May-15 | 82000 | 17.50 | 17.50 | 16.77 | 16.80 |
| 29-May-15 | 104900 | 16.90 | 17.30 | 16.90 | 17.19 |
| 1-Jun-15 | 71200 | 17.30 | 17.30 | 17.13 | 17.20 |
| 2-Jun-15 | 110200 | 17.25 | 17.45 | 17.23 | 17.42 |
| 3-Jun-15 | 83700 | 17.40 | 17.53 | 17.30 | 17.40 |
| 4-Jun-15 | 56300 | 17.43 | 17.45 | 17.13 | 17.40 |
| 5-Jun-15 | 176300 | 17.50 | 18.24 | 17.50 | 18.24 |
| 8-Jun-15 | 107900 | 18.15 | 18.40 | 17.60 | 17.65 |
| 9-Jun-15 | 127600 | 17.70 | 17.90 | 17.24 | 17.80 |
| 10-Jun-15 | 78600 | 17.85 | 17.93 | 17.58 | 17.60 |
| 11-Jun-15 | 65600 | 17.60 | 17.72 | 17.45 | 17.67 |
| 12-Jun-15 | 94100 | 17.70 | 17.70 | 17.45 | 17.50 |
| 15-Jun-15 | 222800 | 17.00 | 17.10 | 15.90 | 16.39 |
| 16-Jun-15 | 190400 | 16.55 | 17.30 | 16.55 | 17.15 |
| 17-Jun-15 | 722500 | 15.80 | 16.00 | 15.31 | 16.00 |
| 18-Jun-15 | 222100 | 15.80 | 15.97 | 15.61 | 15.97 |
| 19-Jun-15 | 210200 | 15.97 | 16.05 | 15.65 | 16.03 |
| 22-Jun-15 | 237700 | 15.85 | 16.00 | 15.66 | 15.80 |
| 23-Jun-15 | 97700 | 15.80 | 16.01 | 15.79 | 16.00 |
| 24-Jun-15 | 163900 | 15.97 | 16.01 | 15.69 | 15.70 |
| 25-Jun-15 | 155200 | 15.65 | 16.00 | 15.65 | 15.78 |
| 26-Jun-15 | 184200 | 15.78 | 15.90 | 15.51 | 15.64 |
| 29-Jun-15 | 172100 | 15.41 | 15.50 | 15.18 | 15.20 |
| 30-Jun-15 | 177500 | 15.40 | 15.98 | 15.40 | 15.98 |
| 1-Jul-15 | 138800 | 15.68 | 16.00 | 15.50 | 15.56 |
| 2-Jul-15 | 166200 | 15.45 | 15.59 | 15.09 | 15.50 |
| 3-Jul-15 | 107400 | 15.70 | 16.07 | 15.70 | 15.91 |
| 6-Jul-15 | 296500 | 15.65 | 16.09 | 15.65 | 16.00 |
| 7-Jul-15 | 154800 | 16.05 | 16.05 | 15.35 | 15.54 |
| 8-Jul-15 | 242800 | 15.49 | 16.15 | 15.47 | 15.99 |
| 9-Jul-15 | 92400 | 15.99 | 16.55 | 15.90 | 16.16 |
| 10-Jul-15 | 232100 | 15.95 | 16.58 | 15.87 | 16.01 |
| 13-Jul-15 | 214200 | 16.00 | 16.40 | 15.91 | 16.15 |
| 14-Jul-15 | 150500 | 16.10 | 16.35 | 15.80 | 16.33 |
| 15-Jul-15 | 127900 | 16.27 | 16.75 | 16.23 | 16.55 |
| 16-Jul-15 | 139600 | 16.45 | 16.81 | 15.82 | 16.01 |
| 17-Jul-15 | 110800 | 16.02 | 16.82 | 16.02 | 16.65 |
| 20-Jul-15 | 81600 | 16.45 | 16.80 | 16.30 | 16.37 |
| 21-Jul-15 | 69600 | 16.27 | 16.45 | 16.12 | 16.14 |
| 22-Jul-15 | 98100 | 16.29 | 16.68 | 16.25 | 16.51 |
| 23-Jul-15 | 84900 | 16.50 | 16.70 | 16.31 | 16.54 |
| 24-Jul-15 | 56900 | 16.54 | 16.54 | 15.95 | 16.45 |
| 27-Jul-15 | 75700 | 16.30 | 16.42 | 16.00 | 16.42 |
| 28-Jul-15 | 58300 | 16.40 | 16.64 | 16.05 | 16.56 |
| 29-Jul-15 | 138000 | 16.81 | 17.67 | 16.81 | 17.33 |
| 30-Jul-15 | 135600 | 17.45 | 17.58 | 16.70 | 17.29 |
| 31-Jul-15 | 174600 | 17.29 | 17.36 | 16.95 | 17.20 |
| 3-Aug-15 | 91200 | 17.21 | 17.35 | 16.82 | 17.30 |
| 4-Aug-15 | 46200 | 17.40 | 17.40 | 17.05 | 17.13 |
| 5-Aug-15 | 118600 | 17.10 | 17.45 | 16.70 | 17.40 |
| 6-Aug-15 | 75100 | 17.35 | 17.55 | 17.10 | 17.30 |
| 7-Aug-15 | 334600 | 16.00 | 17.00 | 15.80 | 16.90 |
| 10-Aug-15 | 166800 | 17.00 | 17.72 | 16.73 | 17.10 |
| 11-Aug-15 | 139700 | 17.15 | 17.38 | 16.95 | 16.95 |
| 12-Aug-15 | 67000 | 16.85 | 16.98 | 16.45 | 16.90 |
| 13-Aug-15 | 62900 | 16.90 | 16.99 | 16.88 | 16.93 |
| 14-Aug-15 | 111800 | 16.94 | 17.26 | 16.84 | 17.15 |
| 17-Aug-15 | 72300 | 17.15 | 17.58 | 17.15 | 17.24 |
| 18-Aug-15 | 71600 | 17.34 | 17.54 | 17.26 | 17.45 |
| 19-Aug-15 | 84000 | 17.45 | 17.70 | 17.35 | 17.70 |
| 20-Aug-15 | 28900 | 17.80 | 18.20 | 17.80 | 18.03 |
| 21-Aug-15 | 57100 | 17.95 | 18.24 | 17.84 | 17.98 |
| 24-Aug-15 | 115500 | 17.80 | 17.86 | 17.49 | 17.70 |
| 25-Aug-15 | 95100 | 17.70 | 17.71 | 17.51 | 17.65 |
| 26-Aug-15 | 99500 | 17.70 | 18.04 | 17.28 | 17.29 |
| 27-Aug-15 | 63900 | 17.25 | 17.90 | 17.25 | 17.56 |
| 28-Aug-15 | 42300 | 17.40 | 17.85 | 17.36 | 17.68 |
| 31-Aug-15 | 57300 | 17.58 | 17.65 | 17.25 | 17.52 |
| 1-Sep-15 | 54000 | 17.52 | 17.52 | 17.32 | 17.36 |
| 2-Sep-15 | 144300 | 17.41 | 17.55 | 17.25 | 17.54 |
| 3-Sep-15 | 156900 | 17.54 | 18.02 | 17.20 | 18.02 |
| 4-Sep-15 | 139700 | 18.00 | 18.01 | 17.33 | 17.50 |
| 7-Sep-15 | 229500 | 17.40 | 17.60 | 17.17 | 17.34 |
| 8-Sep-15 | 224000 | 17.30 | 17.34 | 16.85 | 16.85 |
| 9-Sep-15 | 685600 | 15.25 | 16.19 | 15.25 | 16.19 |
| 10-Sep-15 | 250700 | 15.95 | 16.00 | 15.82 | 15.93 |
| 11-Sep-15 | 128800 | 15.85 | 15.90 | 15.55 | 15.80 |
| 14-Sep-15 | 159700 | 15.65 | 15.77 | 15.30 | 15.71 |
| 15-Sep-15 | 170200 | 15.75 | 16.47 | 15.56 | 16.04 |
| 16-Sep-15 | 106800 | 15.90 | 16.33 | 15.88 | 16.00 |
| 17-Sep-15 | 90400 | 16.00 | 16.37 | 16.00 | 16.26 |
| 18-Sep-15 | 86700 | 16.17 | 16.94 | 16.17 | 16.76 |
| 21-Sep-15 | 100800 | 16.60 | 16.73 | 16.25 | 16.70 |
| 22-Sep-15 | 190200 | 16.75 | 17.05 | 16.75 | 16.94 |
| 23-Sep-15 | 77000 | 16.90 | 17.00 | 16.66 | 16.80 |
| 24-Sep-15 | 157900 | 16.65 | 16.84 | 16.49 | 16.71 |
| 25-Sep-15 | 59200 | 16.70 | 16.88 | 16.70 | 16.71 |
| 28-Sep-15 | 86100 | 16.71 | 16.95 | 16.70 | 16.70 |
| 29-Sep-15 | 88100 | 16.70 | 16.94 | 16.65 | 16.74 |
| 30-Sep-15 | 143500 | 16.70 | 16.76 | 16.40 | 16.70 |
| 1-Oct-15 | 167600 | 16.70 | 16.84 | 16.50 | 16.83 |
| 2-Oct-15 | 114100 | 16.83 | 16.88 | 16.67 | 16.88 |
| 5-Oct-15 | 167700 | 16.80 | 17.15 | 16.80 | 17.10 |
| 6-Oct-15 | 84800 | 17.10 | 17.10 | 17.00 | 17.10 |
| 7-Oct-15 | 82400 | 17.10 | 17.29 | 17.05 | 17.25 |
| 8-Oct-15 | 64600 | 17.20 | 17.35 | 17.10 | 17.35 |
| 9-Oct-15 | 62500 | 17.25 | 17.44 | 17.19 | 17.44 |
| 12-Oct-15 | 72100 | 17.39 | 17.39 | 17.01 | 17.35 |
| 13-Oct-15 | 130500 | 17.35 | 17.50 | 17.30 | 17.50 |
| 14-Oct-15 | 98200 | 17.40 | 17.50 | 17.17 | 17.44 |
| 15-Oct-15 | 123200 | 17.44 | 17.50 | 17.25 | 17.50 |
| 16-Oct-15 | 112000 | 17.50 | 17.60 | 17.35 | 17.56 |
| 19-Oct-15 | 61100 | 17.56 | 17.70 | 17.47 | 17.56 |
| 20-Oct-15 | 75600 | 17.56 | 17.65 | 17.50 | 17.62 |
| 21-Oct-15 | 67800 | 17.62 | 17.62 | 17.44 | 17.59 |
| 22-Oct-15 | 109100 | 17.55 | 17.59 | 17.25 | 17.39 |
| 23-Oct-15 | 61700 | 17.42 | 17.45 | 17.17 | 17.29 |
| 26-Oct-15 | 220200 | 17.19 | 17.39 | 17.00 | 17.00 |
| 27-Oct-15 | 127400 | 17.00 | 17.14 | 16.91 | 17.01 |
| 28-Oct-15 | 72000 | 17.01 | 17.10 | 17.00 | 17.00 |
| 29-Oct-15 | 170500 | 17.07 | 17.35 | 17.00 | 17.33 |
| 30-Oct-15 | 80800 | 17.30 | 17.75 | 17.20 | 17.75 |
| 2-Nov-15 | 77400 | 17.50 | 17.63 | 17.39 | 17.55 |
| 3-Nov-15 | 77200 | 17.59 | 18.10 | 17.55 | 18.00 |
| 4-Nov-15 | 77300 | 17.85 | 18.11 | 17.70 | 17.75 |
| 5-Nov-15 | 62300 | 17.55 | 17.99 | 17.55 | 17.73 |
| 6-Nov-15 | 67300 | 17.75 | 18.00 | 17.75 | 17.80 |
| 9-Nov-15 | 48300 | 17.82 | 17.82 | 17.40 | 17.66 |
| 10-Nov-15 | 39700 | 17.70 | 17.74 | 17.39 | 17.74 |
| 11-Nov-15 | 50400 | 17.75 | 17.94 | 17.38 | 17.63 |
| 12-Nov-15 | 54200 | 17.60 | 17.60 | 17.03 | 17.03 |
| 13-Nov-15 | 79900 | 17.03 | 17.48 | 17.03 | 17.26 |
| 16-Nov-15 | 83800 | 17.30 | 17.60 | 17.20 | 17.60 |
| 17-Nov-15 | 50100 | 17.60 | 17.60 | 17.00 | 17.00 |
| 18-Nov-15 | 174500 | 17.00 | 17.40 | 16.99 | 17.19 |
| 19-Nov-15 | 83000 | 17.22 | 17.22 | 16.90 | 16.95 |
| 20-Nov-15 | 73100 | 17.05 | 17.36 | 16.90 | 17.02 |
| 23-Nov-15 | 31600 | 17.02 | 17.20 | 16.98 | 17.20 |
| 24-Nov-15 | 66600 | 17.15 | 17.25 | 17.00 | 17.09 |
| 25-Nov-15 | 111200 | 17.15 | 17.25 | 17.00 | 17.25 |
| 26-Nov-15 | 84400 | 17.25 | 17.40 | 17.00 | 17.20 |
| 27-Nov-15 | 92100 | 17.25 | 17.41 | 17.06 | 17.15 |
| 30-Nov-15 | 113100 | 17.15 | 18.10 | 16.81 | 17.57 |
| 1-Dec-15 | 61400 | 17.55 | 17.70 | 17.52 | 17.60 |
| 2-Dec-15 | 53000 | 17.50 | 17.83 | 17.50 | 17.70 |
| 3-Dec-15 | 96000 | 17.80 | 18.14 | 17.77 | 18.00 |
| 4-Dec-15 | 146400 | 17.95 | 18.26 | 17.89 | 18.10 |
| 7-Dec-15 | 264700 | 18.10 | 18.25 | 18.00 | 18.24 |
| 8-Dec-15 | 315400 | 18.24 | 18.38 | 18.06 | 18.36 |
| 9-Dec-15 | 220200 | 18.36 | 19.02 | 18.36 | 19.02 |
| 10-Dec-15 | 296000 | 18.90 | 19.11 | 18.73 | 18.94 |
| 11-Dec-15 | 288900 | 18.94 | 20.00 | 18.65 | 19.95 |
| 14-Dec-15 | 164800 | 19.85 | 19.95 | 19.40 | 19.61 |
| 15-Dec-15 | 158000 | 19.81 | 20.49 | 19.36 | 19.85 |
| 16-Dec-15 | 210700 | 19.95 | 20.09 | 19.31 | 19.40 |
| 17-Dec-15 | 195700 | 19.30 | 19.82 | 18.86 | 19.53 |
| 18-Dec-15 | 134800 | 19.38 | 20.05 | 19.38 | 19.70 |
| 21-Dec-15 | 126800 | 19.62 | 20.05 | 19.54 | 19.90 |
| 22-Dec-15 | 161600 | 19.75 | 20.10 | 19.53 | 20.05 |
| 23-Dec-15 | 139500 | 19.98 | 20.13 | 19.80 | 20.10 |
| 24-Dec-15 | 166500 | 20.10 | 20.99 | 20.10 | 20.95 |
| 25-Dec-15 | 39800 | 20.80 | 20.80 | 20.55 | 20.76 |
| 28-Dec-15 | 14100 | 20.77 | 20.77 | 20.56 | 20.56 |
| 29-Dec-15 | 100200 | 20.45 | 20.74 | 19.32 | 20.63 |
| 30-Dec-15 | 67800 | 20.60 | 20.94 | 20.40 | 20.41 |
| 31-Dec-15 | 86100 | 20.45 | 20.80 | 20.45 | 20.53 |
| 1-Jan-16 | 80500 | 20.50 | 21.15 | 20.50 | 20.93 |
| 4-Jan-16 | 177600 | 20.97 | 21.30 | 20.85 | 21.00 |
| 5-Jan-16 | 147200 | 21.05 | 21.15 | 20.88 | 20.98 |
| 6-Jan-16 | 84600 | 20.95 | 21.40 | 20.95 | 21.40 |
| 7-Jan-16 | 149400 | 21.45 | 21.86 | 21.40 | 21.49 |
| 8-Jan-16 | 87000 | 21.45 | 21.85 | 21.39 | 21.50 |
| 11-Jan-16 | 68700 | 21.50 | 21.52 | 21.15 | 21.15 |
| 12-Jan-16 | 63100 | 21.10 | 21.27 | 21.08 | 21.16 |
| 13-Jan-16 | 173500 | 21.20 | 22.55 | 21.19 | 22.46 |
| 14-Jan-16 | 134300 | 22.46 | 22.80 | 22.30 | 22.79 |
| 15-Jan-16 | 120400 | 22.95 | 23.25 | 22.82 | 22.83 |
| 18-Jan-16 | 103600 | 22.85 | 22.85 | 22.34 | 22.61 |
| 19-Jan-16 | 115300 | 22.81 | 23.65 | 22.81 | 22.97 |
| 20-Jan-16 | 101000 | 23.00 | 23.62 | 23.00 | 23.60 |
| 21-Jan-16 | 60800 | 23.50 | 23.65 | 23.10 | 23.32 |
| 22-Jan-16 | 72700 | 23.35 | 23.35 | 22.85 | 23.05 |
| 25-Jan-16 | 108200 | 23.20 | 23.35 | 22.11 | 22.27 |
| 26-Jan-16 | 72900 | 22.32 | 22.33 | 21.69 | 21.73 |
| 27-Jan-16 | 153900 | 21.67 | 21.95 | 21.10 | 21.90 |
| 28-Jan-16 | 83800 | 21.90 | 22.30 | 21.80 | 21.91 |
| 29-Jan-16 | 76100 | 22.00 | 22.10 | 21.30 | 21.80 |
| 1-Feb-16 | 31900 | 21.80 | 21.93 | 21.45 | 21.61 |
| 2-Feb-16 | 103500 | 21.56 | 21.60 | 21.06 | 21.25 |
| 3-Feb-16 | 67200 | 21.40 | 21.58 | 21.30 | 21.40 |
| 4-Feb-16 | 72100 | 21.20 | 21.85 | 21.15 | 21.70 |
| 5-Feb-16 | 32200 | 21.65 | 21.79 | 21.44 | 21.60 |
| 8-Feb-16 | 43500 | 21.60 | 21.70 | 21.28 | 21.55 |
| 9-Feb-16 | 61200 | 21.55 | 21.79 | 21.46 | 21.74 |
| 10-Feb-16 | 63200 | 21.70 | 21.70 | 21.06 | 21.30 |
| 11-Feb-16 | 51700 | 21.37 | 21.43 | 20.93 | 21.07 |
| 12-Feb-16 | 39200 | 21.20 | 21.71 | 21.20 | 21.57 |
| 15-Feb-16 | 30700 | 21.60 | 21.80 | 21.19 | 21.40 |
| 16-Feb-16 | 46300 | 21.40 | 21.68 | 20.86 | 21.09 |
| 17-Feb-16 | 63100 | 21.19 | 21.19 | 20.70 | 20.70 |
| 18-Feb-16 | 95600 | 20.60 | 21.09 | 20.44 | 20.80 |
| 19-Feb-16 | 46500 | 20.85 | 21.28 | 20.70 | 20.99 |
| 22-Feb-16 | 155100 | 21.04 | 22.40 | 21.00 | 22.33 |
| 23-Feb-16 | 94500 | 22.33 | 22.85 | 22.33 | 22.52 |
| 24-Feb-16 | 59100 | 22.49 | 22.85 | 22.38 | 22.38 |
| 25-Feb-16 | 85300 | 22.40 | 23.17 | 22.35 | 23.10 |
| 26-Feb-16 | 59500 | 23.05 | 23.18 | 22.99 | 23.16 |
| 29-Feb-16 | 87700 | 23.00 | 23.73 | 23.00 | 23.54 |
| 1-Mar-16 | 152800 | 23.55 | 23.80 | 23.48 | 23.54 |
| 2-Mar-16 | 83800 | 23.48 | 24.08 | 23.46 | 23.94 |
| 3-Mar-16 | 73700 | 23.95 | 24.15 | 23.89 | 23.90 |
| 4-Mar-16 | 87700 | 23.90 | 24.12 | 23.78 | 23.79 |
| 7-Mar-16 | 79200 | 23.80 | 24.34 | 23.45 | 23.54 |
| 8-Mar-16 | 88700 | 23.49 | 23.53 | 23.25 | 23.45 |
| 9-Mar-16 | 63800 | 23.45 | 23.95 | 23.35 | 23.94 |
| 10-Mar-16 | 77200 | 23.90 | 23.90 | 23.40 | 23.40 |
| 11-Mar-16 | 96000 | 23.55 | 23.59 | 23.25 | 23.37 |
| 14-Mar-16 | 81900 | 23.37 | 23.75 | 23.37 | 23.62 |
| 15-Mar-16 | 117400 | 23.65 | 23.65 | 23.11 | 23.47 |
| 16-Mar-16 | 82400 | 23.60 | 23.60 | 23.00 | 23.15 |
| 17-Mar-16 | 112300 | 23.25 | 23.62 | 23.02 | 23.21 |
| 18-Mar-16 | 160400 | 23.08 | 23.47 | 23.00 | 23.10 |
| 21-Mar-16 | 124900 | 23.20 | 23.29 | 23.05 | 23.25 |
| 22-Mar-16 | 87000 | 23.35 | 23.64 | 23.32 | 23.61 |
| 23-Mar-16 | 212600 | 23.70 | 23.84 | 23.11 | 23.80 |
| 24-Mar-16 | 171700 | 23.85 | 24.35 | 23.84 | 24.05 |
| 25-Mar-16 | 155400 | 24.06 | 24.29 | 23.86 | 24.11 |
| 28-Mar-16 | 140900 | 24.15 | 24.50 | 23.90 | 23.94 |
| 29-Mar-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 |
| 30-Mar-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 |
| 31-Mar-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 |
| 1-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 |
| 4-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 |
| 5-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 |
| 6-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 |
| 7-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 |
| 8-Apr-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 |
| 11-Apr-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 |
| 12-Apr-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 |
| 13-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 |
| 14-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 |
| 15-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 |
| 18-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 |
| 19-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 |
| 20-Apr-16 | 42800 | 25.00 | 25.05 | 24.77 | 25.00 |
| 21-Apr-16 | 108300 | 25.03 | 25.03 | 24.54 | 24.64 |
| 22-Apr-16 | 96500 | 24.75 | 25.20 | 24.55 | 25.20 |
| 25-Apr-16 | 85700 | 25.24 | 25.64 | 25.12 | 25.55 |
| 26-Apr-16 | 75000 | 25.63 | 25.72 | 24.51 | 24.52 |
| 27-Apr-16 | 95700 | 24.56 | 24.73 | 24.01 | 24.70 |
| 28-Apr-16 | 101900 | 24.73 | 24.90 | 24.06 | 24.41 |
| 29-Apr-16 | 94700 | 24.55 | 24.64 | 23.95 | 24.47 |
Figure 3.32
| Date | Volume | Open | High | Low | Close |
| 1-May-15 | 304100 | 16.90 | 17.04 | 16.56 | 16.65 |
| 4-May-15 | 169500 | 16.62 | 16.95 | 16.52 | 16.61 |
| 5-May-15 | 120800 | 16.65 | 16.84 | 16.40 | 16.41 |
| 6-May-15 | 174200 | 16.45 | 17.02 | 16.45 | 16.88 |
| 7-May-15 | 143200 | 16.98 | 17.00 | 16.71 | 16.95 |
| 8-May-15 | 263800 | 16.95 | 17.20 | 16.73 | 16.86 |
| 11-May-15 | 125600 | 16.86 | 16.99 | 16.72 | 16.87 |
| 12-May-15 | 126300 | 16.62 | 16.86 | 16.61 | 16.75 |
| 13-May-15 | 168200 | 16.85 | 16.99 | 16.79 | 16.90 |
| 14-May-15 | 151900 | 16.88 | 16.95 | 16.83 | 16.85 |
| 15-May-15 | 86400 | 16.89 | 16.92 | 16.75 | 16.75 |
| 18-May-15 | 77600 | 16.75 | 16.99 | 16.75 | 16.92 |
| 19-May-15 | 150200 | 17.22 | 17.22 | 16.64 | 16.83 |
| 20-May-15 | 188800 | 16.78 | 17.22 | 16.64 | 17.14 |
| 21-May-15 | 93100 | 17.10 | 17.11 | 16.76 | 16.76 |
| 22-May-15 | 363700 | 16.70 | 17.18 | 16.70 | 17.13 |
| 25-May-15 | 124700 | 17.09 | 17.09 | 16.73 | 16.83 |
| 26-May-15 | 178600 | 16.90 | 17.00 | 16.23 | 16.75 |
| 27-May-15 | 214400 | 16.80 | 17.85 | 16.80 | 17.60 |
| 28-May-15 | 82000 | 17.50 | 17.50 | 16.77 | 16.80 |
| 29-May-15 | 104900 | 16.90 | 17.30 | 16.90 | 17.19 |
| 1-Jun-15 | 71200 | 17.30 | 17.30 | 17.13 | 17.20 |
| 2-Jun-15 | 110200 | 17.25 | 17.45 | 17.23 | 17.42 |
| 3-Jun-15 | 83700 | 17.40 | 17.53 | 17.30 | 17.40 |
| 4-Jun-15 | 56300 | 17.43 | 17.45 | 17.13 | 17.40 |
| 5-Jun-15 | 176300 | 17.50 | 18.24 | 17.50 | 18.24 |
| 8-Jun-15 | 107900 | 18.15 | 18.40 | 17.60 | 17.65 |
| 9-Jun-15 | 127600 | 17.70 | 17.90 | 17.24 | 17.80 |
| 10-Jun-15 | 78600 | 17.85 | 17.93 | 17.58 | 17.60 |
| 11-Jun-15 | 65600 | 17.60 | 17.72 | 17.45 | 17.67 |
| 12-Jun-15 | 94100 | 17.70 | 17.70 | 17.45 | 17.50 |
| 15-Jun-15 | 222800 | 17.00 | 17.10 | 15.90 | 16.39 |
| 16-Jun-15 | 190400 | 16.55 | 17.30 | 16.55 | 17.15 |
| 17-Jun-15 | 722500 | 15.80 | 16.00 | 15.31 | 16.00 |
| 18-Jun-15 | 222100 | 15.80 | 15.97 | 15.61 | 15.97 |
| 19-Jun-15 | 210200 | 15.97 | 16.05 | 15.65 | 16.03 |
| 22-Jun-15 | 237700 | 15.85 | 16.00 | 15.66 | 15.80 |
| 23-Jun-15 | 97700 | 15.80 | 16.01 | 15.79 | 16.00 |
| 24-Jun-15 | 163900 | 15.97 | 16.01 | 15.69 | 15.70 |
| 25-Jun-15 | 155200 | 15.65 | 16.00 | 15.65 | 15.78 |
| 26-Jun-15 | 184200 | 15.78 | 15.90 | 15.51 | 15.64 |
| 29-Jun-15 | 172100 | 15.41 | 15.50 | 15.18 | 15.20 |
| 30-Jun-15 | 177500 | 15.40 | 15.98 | 15.40 | 15.98 |
| 1-Jul-15 | 138800 | 15.68 | 16.00 | 15.50 | 15.56 |
| 2-Jul-15 | 166200 | 15.45 | 15.59 | 15.09 | 15.50 |
| 3-Jul-15 | 107400 | 15.70 | 16.07 | 15.70 | 15.91 |
| 6-Jul-15 | 296500 | 15.65 | 16.09 | 15.65 | 16.00 |
| 7-Jul-15 | 154800 | 16.05 | 16.05 | 15.35 | 15.54 |
| 8-Jul-15 | 242800 | 15.49 | 16.15 | 15.47 | 15.99 |
| 9-Jul-15 | 92400 | 15.99 | 16.55 | 15.90 | 16.16 |
| 10-Jul-15 | 232100 | 15.95 | 16.58 | 15.87 | 16.01 |
| 13-Jul-15 | 214200 | 16.00 | 16.40 | 15.91 | 16.15 |
| 14-Jul-15 | 150500 | 16.10 | 16.35 | 15.80 | 16.33 |
| 15-Jul-15 | 127900 | 16.27 | 16.75 | 16.23 | 16.55 |
| 16-Jul-15 | 139600 | 16.45 | 16.81 | 15.82 | 16.01 |
| 17-Jul-15 | 110800 | 16.02 | 16.82 | 16.02 | 16.65 |
| 20-Jul-15 | 81600 | 16.45 | 16.80 | 16.30 | 16.37 |
| 21-Jul-15 | 69600 | 16.27 | 16.45 | 16.12 | 16.14 |
| 22-Jul-15 | 98100 | 16.29 | 16.68 | 16.25 | 16.51 |
| 23-Jul-15 | 84900 | 16.50 | 16.70 | 16.31 | 16.54 |
| 24-Jul-15 | 56900 | 16.54 | 16.54 | 15.95 | 16.45 |
| 27-Jul-15 | 75700 | 16.30 | 16.42 | 16.00 | 16.42 |
| 28-Jul-15 | 58300 | 16.40 | 16.64 | 16.05 | 16.56 |
| 29-Jul-15 | 138000 | 16.81 | 17.67 | 16.81 | 17.33 |
| 30-Jul-15 | 135600 | 17.45 | 17.58 | 16.70 | 17.29 |
| 31-Jul-15 | 174600 | 17.29 | 17.36 | 16.95 | 17.20 |
| 3-Aug-15 | 91200 | 17.21 | 17.35 | 16.82 | 17.30 |
| 4-Aug-15 | 46200 | 17.40 | 17.40 | 17.05 | 17.13 |
| 5-Aug-15 | 118600 | 17.10 | 17.45 | 16.70 | 17.40 |
| 6-Aug-15 | 75100 | 17.35 | 17.55 | 17.10 | 17.30 |
| 7-Aug-15 | 334600 | 16.00 | 17.00 | 15.80 | 16.90 |
| 10-Aug-15 | 166800 | 17.00 | 17.72 | 16.73 | 17.10 |
| 11-Aug-15 | 139700 | 17.15 | 17.38 | 16.95 | 16.95 |
| 12-Aug-15 | 67000 | 16.85 | 16.98 | 16.45 | 16.90 |
| 13-Aug-15 | 62900 | 16.90 | 16.99 | 16.88 | 16.93 |
| 14-Aug-15 | 111800 | 16.94 | 17.26 | 16.84 | 17.15 |
| 17-Aug-15 | 72300 | 17.15 | 17.58 | 17.15 | 17.24 |
| 18-Aug-15 | 71600 | 17.34 | 17.54 | 17.26 | 17.45 |
| 19-Aug-15 | 84000 | 17.45 | 17.70 | 17.35 | 17.70 |
| 20-Aug-15 | 28900 | 17.80 | 18.20 | 17.80 | 18.03 |
| 21-Aug-15 | 57100 | 17.95 | 18.24 | 17.84 | 17.98 |
| 24-Aug-15 | 115500 | 17.80 | 17.86 | 17.49 | 17.70 |
| 25-Aug-15 | 95100 | 17.70 | 17.71 | 17.51 | 17.65 |
| 26-Aug-15 | 99500 | 17.70 | 18.04 | 17.28 | 17.29 |
| 27-Aug-15 | 63900 | 17.25 | 17.90 | 17.25 | 17.56 |
| 28-Aug-15 | 42300 | 17.40 | 17.85 | 17.36 | 17.68 |
| 31-Aug-15 | 57300 | 17.58 | 17.65 | 17.25 | 17.52 |
| 1-Sep-15 | 54000 | 17.52 | 17.52 | 17.32 | 17.36 |
| 2-Sep-15 | 144300 | 17.41 | 17.55 | 17.25 | 17.54 |
| 3-Sep-15 | 156900 | 17.54 | 18.02 | 17.20 | 18.02 |
| 4-Sep-15 | 139700 | 18.00 | 18.01 | 17.33 | 17.50 |
| 7-Sep-15 | 229500 | 17.40 | 17.60 | 17.17 | 17.34 |
| 8-Sep-15 | 224000 | 17.30 | 17.34 | 16.85 | 16.85 |
| 9-Sep-15 | 685600 | 15.25 | 16.19 | 15.25 | 16.19 |
| 10-Sep-15 | 250700 | 15.95 | 16.00 | 15.82 | 15.93 |
| 11-Sep-15 | 128800 | 15.85 | 15.90 | 15.55 | 15.80 |
| 14-Sep-15 | 159700 | 15.65 | 15.77 | 15.30 | 15.71 |
| 15-Sep-15 | 170200 | 15.75 | 16.47 | 15.56 | 16.04 |
| 16-Sep-15 | 106800 | 15.90 | 16.33 | 15.88 | 16.00 |
| 17-Sep-15 | 90400 | 16.00 | 16.37 | 16.00 | 16.26 |
| 18-Sep-15 | 86700 | 16.17 | 16.94 | 16.17 | 16.76 |
| 21-Sep-15 | 100800 | 16.60 | 16.73 | 16.25 | 16.70 |
| 22-Sep-15 | 190200 | 16.75 | 17.05 | 16.75 | 16.94 |
| 23-Sep-15 | 77000 | 16.90 | 17.00 | 16.66 | 16.80 |
| 24-Sep-15 | 157900 | 16.65 | 16.84 | 16.49 | 16.71 |
| 25-Sep-15 | 59200 | 16.70 | 16.88 | 16.70 | 16.71 |
| 28-Sep-15 | 86100 | 16.71 | 16.95 | 16.70 | 16.70 |
| 29-Sep-15 | 88100 | 16.70 | 16.94 | 16.65 | 16.74 |
| 30-Sep-15 | 143500 | 16.70 | 16.76 | 16.40 | 16.70 |
| 1-Oct-15 | 167600 | 16.70 | 16.84 | 16.50 | 16.83 |
| 2-Oct-15 | 114100 | 16.83 | 16.88 | 16.67 | 16.88 |
| 5-Oct-15 | 167700 | 16.80 | 17.15 | 16.80 | 17.10 |
| 6-Oct-15 | 84800 | 17.10 | 17.10 | 17.00 | 17.10 |
| 7-Oct-15 | 82400 | 17.10 | 17.29 | 17.05 | 17.25 |
| 8-Oct-15 | 64600 | 17.20 | 17.35 | 17.10 | 17.35 |
| 9-Oct-15 | 62500 | 17.25 | 17.44 | 17.19 | 17.44 |
| 12-Oct-15 | 72100 | 17.39 | 17.39 | 17.01 | 17.35 |
| 13-Oct-15 | 130500 | 17.35 | 17.50 | 17.30 | 17.50 |
| 14-Oct-15 | 98200 | 17.40 | 17.50 | 17.17 | 17.44 |
| 15-Oct-15 | 123200 | 17.44 | 17.50 | 17.25 | 17.50 |
| 16-Oct-15 | 112000 | 17.50 | 17.60 | 17.35 | 17.56 |
| 19-Oct-15 | 61100 | 17.56 | 17.70 | 17.47 | 17.56 |
| 20-Oct-15 | 75600 | 17.56 | 17.65 | 17.50 | 17.62 |
| 21-Oct-15 | 67800 | 17.62 | 17.62 | 17.44 | 17.59 |
| 22-Oct-15 | 109100 | 17.55 | 17.59 | 17.25 | 17.39 |
| 23-Oct-15 | 61700 | 17.42 | 17.45 | 17.17 | 17.29 |
| 26-Oct-15 | 220200 | 17.19 | 17.39 | 17.00 | 17.00 |
| 27-Oct-15 | 127400 | 17.00 | 17.14 | 16.91 | 17.01 |
| 28-Oct-15 | 72000 | 17.01 | 17.10 | 17.00 | 17.00 |
| 29-Oct-15 | 170500 | 17.07 | 17.35 | 17.00 | 17.33 |
| 30-Oct-15 | 80800 | 17.30 | 17.75 | 17.20 | 17.75 |
| 2-Nov-15 | 77400 | 17.50 | 17.63 | 17.39 | 17.55 |
| 3-Nov-15 | 77200 | 17.59 | 18.10 | 17.55 | 18.00 |
| 4-Nov-15 | 77300 | 17.85 | 18.11 | 17.70 | 17.75 |
| 5-Nov-15 | 62300 | 17.55 | 17.99 | 17.55 | 17.73 |
| 6-Nov-15 | 67300 | 17.75 | 18.00 | 17.75 | 17.80 |
| 9-Nov-15 | 48300 | 17.82 | 17.82 | 17.40 | 17.66 |
| 10-Nov-15 | 39700 | 17.70 | 17.74 | 17.39 | 17.74 |
| 11-Nov-15 | 50400 | 17.75 | 17.94 | 17.38 | 17.63 |
| 12-Nov-15 | 54200 | 17.60 | 17.60 | 17.03 | 17.03 |
| 13-Nov-15 | 79900 | 17.03 | 17.48 | 17.03 | 17.26 |
| 16-Nov-15 | 83800 | 17.30 | 17.60 | 17.20 | 17.60 |
| 17-Nov-15 | 50100 | 17.60 | 17.60 | 17.00 | 17.00 |
| 18-Nov-15 | 174500 | 17.00 | 17.40 | 16.99 | 17.19 |
| 19-Nov-15 | 83000 | 17.22 | 17.22 | 16.90 | 16.95 |
| 20-Nov-15 | 73100 | 17.05 | 17.36 | 16.90 | 17.02 |
| 23-Nov-15 | 31600 | 17.02 | 17.20 | 16.98 | 17.20 |
| 24-Nov-15 | 66600 | 17.15 | 17.25 | 17.00 | 17.09 |
| 25-Nov-15 | 111200 | 17.15 | 17.25 | 17.00 | 17.25 |
| 26-Nov-15 | 84400 | 17.25 | 17.40 | 17.00 | 17.20 |
| 27-Nov-15 | 92100 | 17.25 | 17.41 | 17.06 | 17.15 |
| 30-Nov-15 | 113100 | 17.15 | 18.10 | 16.81 | 17.57 |
| 1-Dec-15 | 61400 | 17.55 | 17.70 | 17.52 | 17.60 |
| 2-Dec-15 | 53000 | 17.50 | 17.83 | 17.50 | 17.70 |
| 3-Dec-15 | 96000 | 17.80 | 18.14 | 17.77 | 18.00 |
| 4-Dec-15 | 146400 | 17.95 | 18.26 | 17.89 | 18.10 |
| 7-Dec-15 | 264700 | 18.10 | 18.25 | 18.00 | 18.24 |
| 8-Dec-15 | 315400 | 18.24 | 18.38 | 18.06 | 18.36 |
| 9-Dec-15 | 220200 | 18.36 | 19.02 | 18.36 | 19.02 |
| 10-Dec-15 | 296000 | 18.90 | 19.11 | 18.73 | 18.94 |
| 11-Dec-15 | 288900 | 18.94 | 20.00 | 18.65 | 19.95 |
| 14-Dec-15 | 164800 | 19.85 | 19.95 | 19.40 | 19.61 |
| 15-Dec-15 | 158000 | 19.81 | 20.49 | 19.36 | 19.85 |
| 16-Dec-15 | 210700 | 19.95 | 20.09 | 19.31 | 19.40 |
| 17-Dec-15 | 195700 | 19.30 | 19.82 | 18.86 | 19.53 |
| 18-Dec-15 | 134800 | 19.38 | 20.05 | 19.38 | 19.70 |
| 21-Dec-15 | 126800 | 19.62 | 20.05 | 19.54 | 19.90 |
| 22-Dec-15 | 161600 | 19.75 | 20.10 | 19.53 | 20.05 |
| 23-Dec-15 | 139500 | 19.98 | 20.13 | 19.80 | 20.10 |
| 24-Dec-15 | 166500 | 20.10 | 20.99 | 20.10 | 20.95 |
| 25-Dec-15 | 39800 | 20.80 | 20.80 | 20.55 | 20.76 |
| 28-Dec-15 | 14100 | 20.77 | 20.77 | 20.56 | 20.56 |
| 29-Dec-15 | 100200 | 20.45 | 20.74 | 19.32 | 20.63 |
| 30-Dec-15 | 67800 | 20.60 | 20.94 | 20.40 | 20.41 |
| 31-Dec-15 | 86100 | 20.45 | 20.80 | 20.45 | 20.53 |
| 1-Jan-16 | 80500 | 20.50 | 21.15 | 20.50 | 20.93 |
| 4-Jan-16 | 177600 | 20.97 | 21.30 | 20.85 | 21.00 |
| 5-Jan-16 | 147200 | 21.05 | 21.15 | 20.88 | 20.98 |
| 6-Jan-16 | 84600 | 20.95 | 21.40 | 20.95 | 21.40 |
| 7-Jan-16 | 149400 | 21.45 | 21.86 | 21.40 | 21.49 |
| 8-Jan-16 | 87000 | 21.45 | 21.85 | 21.39 | 21.50 |
| 11-Jan-16 | 68700 | 21.50 | 21.52 | 21.15 | 21.15 |
| 12-Jan-16 | 63100 | 21.10 | 21.27 | 21.08 | 21.16 |
| 13-Jan-16 | 173500 | 21.20 | 22.55 | 21.19 | 22.46 |
| 14-Jan-16 | 134300 | 22.46 | 22.80 | 22.30 | 22.79 |
| 15-Jan-16 | 120400 | 22.95 | 23.25 | 22.82 | 22.83 |
| 18-Jan-16 | 103600 | 22.85 | 22.85 | 22.34 | 22.61 |
| 19-Jan-16 | 115300 | 22.81 | 23.65 | 22.81 | 22.97 |
| 20-Jan-16 | 101000 | 23.00 | 23.62 | 23.00 | 23.60 |
| 21-Jan-16 | 60800 | 23.50 | 23.65 | 23.10 | 23.32 |
| 22-Jan-16 | 72700 | 23.35 | 23.35 | 22.85 | 23.05 |
| 25-Jan-16 | 108200 | 23.20 | 23.35 | 22.11 | 22.27 |
| 26-Jan-16 | 72900 | 22.32 | 22.33 | 21.69 | 21.73 |
| 27-Jan-16 | 153900 | 21.67 | 21.95 | 21.10 | 21.90 |
| 28-Jan-16 | 83800 | 21.90 | 22.30 | 21.80 | 21.91 |
| 29-Jan-16 | 76100 | 22.00 | 22.10 | 21.30 | 21.80 |
| 1-Feb-16 | 31900 | 21.80 | 21.93 | 21.45 | 21.61 |
| 2-Feb-16 | 103500 | 21.56 | 21.60 | 21.06 | 21.25 |
| 3-Feb-16 | 67200 | 21.40 | 21.58 | 21.30 | 21.40 |
| 4-Feb-16 | 72100 | 21.20 | 21.85 | 21.15 | 21.70 |
| 5-Feb-16 | 32200 | 21.65 | 21.79 | 21.44 | 21.60 |
| 8-Feb-16 | 43500 | 21.60 | 21.70 | 21.28 | 21.55 |
| 9-Feb-16 | 61200 | 21.55 | 21.79 | 21.46 | 21.74 |
| 10-Feb-16 | 63200 | 21.70 | 21.70 | 21.06 | 21.30 |
| 11-Feb-16 | 51700 | 21.37 | 21.43 | 20.93 | 21.07 |
| 12-Feb-16 | 39200 | 21.20 | 21.71 | 21.20 | 21.57 |
| 15-Feb-16 | 30700 | 21.60 | 21.80 | 21.19 | 21.40 |
| 16-Feb-16 | 46300 | 21.40 | 21.68 | 20.86 | 21.09 |
| 17-Feb-16 | 63100 | 21.19 | 21.19 | 20.70 | 20.70 |
| 18-Feb-16 | 95600 | 20.60 | 21.09 | 20.44 | 20.80 |
| 19-Feb-16 | 46500 | 20.85 | 21.28 | 20.70 | 20.99 |
| 22-Feb-16 | 155100 | 21.04 | 22.40 | 21.00 | 22.33 |
| 23-Feb-16 | 94500 | 22.33 | 22.85 | 22.33 | 22.52 |
| 24-Feb-16 | 59100 | 22.49 | 22.85 | 22.38 | 22.38 |
| 25-Feb-16 | 85300 | 22.40 | 23.17 | 22.35 | 23.10 |
| 26-Feb-16 | 59500 | 23.05 | 23.18 | 22.99 | 23.16 |
| 29-Feb-16 | 87700 | 23.00 | 23.73 | 23.00 | 23.54 |
| 1-Mar-16 | 152800 | 23.55 | 23.80 | 23.48 | 23.54 |
| 2-Mar-16 | 83800 | 23.48 | 24.08 | 23.46 | 23.94 |
| 3-Mar-16 | 73700 | 23.95 | 24.15 | 23.89 | 23.90 |
| 4-Mar-16 | 87700 | 23.90 | 24.12 | 23.78 | 23.79 |
| 7-Mar-16 | 79200 | 23.80 | 24.34 | 23.45 | 23.54 |
| 8-Mar-16 | 88700 | 23.49 | 23.53 | 23.25 | 23.45 |
| 9-Mar-16 | 63800 | 23.45 | 23.95 | 23.35 | 23.94 |
| 10-Mar-16 | 77200 | 23.90 | 23.90 | 23.40 | 23.40 |
| 11-Mar-16 | 96000 | 23.55 | 23.59 | 23.25 | 23.37 |
| 14-Mar-16 | 81900 | 23.37 | 23.75 | 23.37 | 23.62 |
| 15-Mar-16 | 117400 | 23.65 | 23.65 | 23.11 | 23.47 |
| 16-Mar-16 | 82400 | 23.60 | 23.60 | 23.00 | 23.15 |
| 17-Mar-16 | 112300 | 23.25 | 23.62 | 23.02 | 23.21 |
| 18-Mar-16 | 160400 | 23.08 | 23.47 | 23.00 | 23.10 |
| 21-Mar-16 | 124900 | 23.20 | 23.29 | 23.05 | 23.25 |
| 22-Mar-16 | 87000 | 23.35 | 23.64 | 23.32 | 23.61 |
| 23-Mar-16 | 212600 | 23.70 | 23.84 | 23.11 | 23.80 |
| 24-Mar-16 | 171700 | 23.85 | 24.35 | 23.84 | 24.05 |
| 25-Mar-16 | 155400 | 24.06 | 24.29 | 23.86 | 24.11 |
| 28-Mar-16 | 140900 | 24.15 | 24.50 | 23.90 | 23.94 |
| 29-Mar-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 |
| 30-Mar-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 |
| 31-Mar-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 |
| 1-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 |
| 4-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 |
| 5-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 |
| 6-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 |
| 7-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 |
| 8-Apr-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 |
| 11-Apr-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 |
| 12-Apr-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 |
| 13-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 |
| 14-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 |
| 15-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 |
| 18-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 |
| 19-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 |
| 20-Apr-16 | 42800 | 25.00 | 25.05 | 24.77 | 25.00 |
| 21-Apr-16 | 108300 | 25.03 | 25.03 | 24.54 | 24.64 |
| 22-Apr-16 | 96500 | 24.75 | 25.20 | 24.55 | 25.20 |
| 25-Apr-16 | 85700 | 25.24 | 25.64 | 25.12 | 25.55 |
| 26-Apr-16 | 75000 | 25.63 | 25.72 | 24.51 | 24.52 |
| 27-Apr-16 | 95700 | 24.56 | 24.73 | 24.01 | 24.70 |
| 28-Apr-16 | 101900 | 24.73 | 24.90 | 24.06 | 24.41 |
| 29-Apr-16 | 94700 | 24.55 | 24.64 | 23.95 | 24.47 |
TheZone Daily Stock Volume and Closing Prices
Volume 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42149 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42188 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42254 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42334 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42363 42366 42367 42368 42369 42370 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42387 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42415 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42454 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 304100 169500 120800 174200 143200 263800 125600 126300 168200 151900 86400 77600 150200 188800 93100 363700 124700 178600 214400 82000 104900 71200 110200 83700 56300 176300 107900 127600 78600 65600 94100 222800 190400 722500 222100 210200 237700 97700 163900 155200 184200 172100 177500 138800 166200 107400 296500 154800 242800 92400 232100 214200 150500 127900 139600 110800 81600 69600 98100 84900 56900 75700 58300 138000 135600 174600 91200 46200 118600 75100 334600 166800 139700 67000 62900 111800 72300 71600 84000 28900 57100 115500 95100 99500 63900 42300 57300 54000 144300 156900 139700 229500 224000 685600 250700 128800 159700 170200 106800 90400 86700 100800 190200 77000 157900 59200 86100 88100 143500 167600 114100 167700 84800 82400 64600 62500 72100 130500 98200 123200 112000 61100 75600 67800 109100 61700 220200 127400 72000 170500 80800 77400 77200 77300 62300 67300 48300 39700 50400 54200 79900 83800 50100 174500 83000 73100 31600 66600 111200 84400 92100 113100 61400 53000 96000 146400 264700 315400 220200 296000 288900 164800 158000 210700 195700 134800 126800 161600 139500 166500 39800 14100 100200 67800 86100 80500 177600 147200 84600 149400 87000 68700 63100 173500 134300 120400 103600 115300 101000 60800 72700 108200 72900 153900 83800 76100 31900 103500 67200 72100 32200 43500 61200 63200 51700 39200 30700 46300 63100 95600 46500 155100 94500 59100 85300 59500 87700 152800 83800 73700 87700 79200 88700 63800 77200 96000 81900 117400 82400 112300 160400 124900 87000 212600 171700 155400 140900 246400 152600 62700 138200 126000 50000 32800 64300 246400 152600 62700 138200 126000 50000 32800 64300 42800 108300 96500 85700 75000 95700 101900 94700 Close 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42149 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42188 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 422 05 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42254 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42334 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42363 42366 42367 42368 42369 42370 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42387 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42415 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42454 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 16.649999999999999 16.61 16.41 16.88 16.95 16.86 16.87 16.75 16.899999999999999 16.850000000000001 16.75 16.920000000000002 16.829999999999998 17.14 16.760000000000002 17.13 16.829999999999998 16.75 17.600000000000001 16.8 17.190000000000001 17.2 17.420000000000002 17.399999999999999 17.399999999999999 18.239999999999998 17.649999999999999 17.8 17.600000000000001 17.670000000000002 17.5 16.39 17.149999999999999 16 15.97 16.03 15.8 16 15.7 15.78 15.64 15.2 15.98 15.56 15.5 15.91 16 15.54 15.99 16.16 16.010000000000002 16.149999999999999 16.329999999999998 16.55 16.010000000000002 16.649999999999999 16.37 16.14 16.510000000000002 16.54 16.45 16.420000000000002 16.559999999999999 17.329999999999998 17.29 17.2 17.3 17.13 17.399999999999999 17.3 16.899999999999999 17.100000000000001 16.95 16.899999999999999 16.93 17.149999999999999 17.239999999999998 17.45 17.7 18.03 17.98 17.7 17.649999999999999 17.29 17.559999999999999 17.68 17.52 17.36 17.54 18.02 17.5 17.34 16.850000000000001 16.190000000000001 15.93 15.8 15.71 16.04 16 16.260000000000002 16.760000000000002 16.7 16.940000000000001 16.8 16.71 16.71 16.7 16.739999999999998 16.7 16.829999999999998 16.88 17.100000000000001 17.100000000000001 17.25 17.350000000000001 17.440000000000001 17.350000000000001 17.5 17.440000000000001 17.5 17.559999999999999 17.559999999999999 17.62 17.59 17.39 17.29 17 17.010000000000002 17 17.329999999999998 17.75 17.55 18 17.75 17.73 17.8 17.66 17.739999999999998 17.63 17.03 17.260000000000002 17.600000000000001 17 17.190000000000001 16.95 17.02 17.2 17.09 17.25 17.2 17.149999999999999 17.57 17.600000000000001 17.7 18 18.100000000000001 18.239999999999998 18.36 19.02 18.940000000000001 19.95 19.61 19.850000000000001 19.399999999999999 19.53 19.7 19.899999999999999 20.05 20.100000000000001 20.95 20.76 20.56 20.63 20.41 20.53 20.93 21 20.98 21.4 21.49 21.5 21.15 21.16 22.46 22.79 22.83 22.61 22.97 23.6 23.32 23.05 22.27 21.73 21.9 21.91 21.8 21.61 21.25 21.4 21.7 21.6 21.55 21.74 21.3 21.07 21.57 21.4 21.09 20.7 20.8 20.99 22.33 22.52 22.38 23.1 23.16 23.54 23.54 23.94 23.9 23.79 23.54 23.45 23.94 23.4 23.37 23.62 23.47 23.15 23.21 23.1 23.25 23.61 23.8 24.05 24.11 23.94 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25.35 25.94 25.8 25.91 25.95 25.63 25.86 24.96 25 24.64 25.2 25.55 24.52 24.7 24.41 24.47
Figure 3.33
| Date | Volume | Open | High | Low | Close | Day | Month | Month | Date | Volume | Open | High | Low | Close | |
| 1-May-15 | 304100 | 16.90 | 17.04 | 16.56 | 16.65 | 5 | 5 | 5 | May-15 | 3412000 | 16.90 | 17.85 | 16.23 | 17.19 | |
| 4-May-15 | 169500 | 16.62 | 16.95 | 16.52 | 16.61 | 1 | 5 | 6 | Jun-15 | 3727800 | 17.30 | 18.40 | 15.18 | 15.98 | |
| 5-May-15 | 120800 | 16.65 | 16.84 | 16.40 | 16.41 | 2 | 5 | 7 | Jul-15 | 3147300 | 15.68 | 17.67 | 15.09 | 17.20 | |
| 6-May-15 | 174200 | 16.45 | 17.02 | 16.45 | 16.88 | 3 | 5 | 8 | Aug-15 | 2001400 | 17.21 | 18.24 | 15.80 | 17.52 | |
| 7-May-15 | 143200 | 16.98 | 17.00 | 16.71 | 16.95 | 4 | 5 | 9 | Sep-15 | 3530100 | 17.52 | 18.02 | 15.25 | 16.70 | |
| 8-May-15 | 263800 | 16.95 | 17.20 | 16.73 | 16.86 | 5 | 5 | 10 | Oct-15 | 2325900 | 16.70 | 17.75 | 16.50 | 17.75 | |
| 11-May-15 | 125600 | 16.86 | 16.99 | 16.72 | 16.87 | 1 | 5 | 11 | Nov-15 | 1597500 | 17.50 | 18.11 | 16.81 | 17.57 | |
| 12-May-15 | 126300 | 16.62 | 16.86 | 16.61 | 16.75 | 2 | 5 | 12 | Dec-15 | 3508400 | 17.55 | 20.99 | 17.50 | 20.53 | |
| 13-May-15 | 168200 | 16.85 | 16.99 | 16.79 | 16.90 | 3 | 5 | 1 | Jan-16 | 2234600 | 20.50 | 23.65 | 20.50 | 21.80 | |
| 14-May-15 | 151900 | 16.88 | 16.95 | 16.83 | 16.85 | 4 | 5 | 2 | Feb-16 | 1389100 | 21.80 | 23.73 | 20.44 | 23.54 | |
| 15-May-15 | 86400 | 16.89 | 16.92 | 16.75 | 16.75 | 5 | 5 | 3 | Mar-16 | 2711500 | 23.55 | 26.47 | 23.00 | 25.80 | |
| 18-May-15 | 77600 | 16.75 | 16.99 | 16.75 | 16.92 | 1 | 5 | 4 | Apr-16 | 1984900 | 25.80 | 26.47 | 23.95 | 24.47 | |
| 19-May-15 | 150200 | 17.22 | 17.22 | 16.64 | 16.83 | 2 | 5 | ||||||||
| 20-May-15 | 188800 | 16.78 | 17.22 | 16.64 | 17.14 | 3 | 5 | ||||||||
| 21-May-15 | 93100 | 17.10 | 17.11 | 16.76 | 16.76 | 4 | 5 | ||||||||
| 22-May-15 | 363700 | 16.70 | 17.18 | 16.70 | 17.13 | 5 | 5 | ||||||||
| 25-May-15 | 124700 | 17.09 | 17.09 | 16.73 | 16.83 | 1 | 5 | ||||||||
| 26-May-15 | 178600 | 16.90 | 17.00 | 16.23 | 16.75 | 2 | 5 | ||||||||
| 27-May-15 | 214400 | 16.80 | 17.85 | 16.80 | 17.60 | 3 | 5 | ||||||||
| 28-May-15 | 82000 | 17.50 | 17.50 | 16.77 | 16.80 | 4 | 5 | ||||||||
| 29-May-15 | 104900 | 16.90 | 17.30 | 16.90 | 17.19 | 5 | 5 | ||||||||
| 1-Jun-15 | 71200 | 17.30 | 17.30 | 17.13 | 17.20 | 1 | 6 | ||||||||
| 2-Jun-15 | 110200 | 17.25 | 17.45 | 17.23 | 17.42 | 2 | 6 | ||||||||
| 3-Jun-15 | 83700 | 17.40 | 17.53 | 17.30 | 17.40 | 3 | 6 | ||||||||
| 4-Jun-15 | 56300 | 17.43 | 17.45 | 17.13 | 17.40 | 4 | 6 | ||||||||
| 5-Jun-15 | 176300 | 17.50 | 18.24 | 17.50 | 18.24 | 5 | 6 | ||||||||
| 8-Jun-15 | 107900 | 18.15 | 18.40 | 17.60 | 17.65 | 1 | 6 | ||||||||
| 9-Jun-15 | 127600 | 17.70 | 17.90 | 17.24 | 17.80 | 2 | 6 | ||||||||
| 10-Jun-15 | 78600 | 17.85 | 17.93 | 17.58 | 17.60 | 3 | 6 | ||||||||
| 11-Jun-15 | 65600 | 17.60 | 17.72 | 17.45 | 17.67 | 4 | 6 | ||||||||
| 12-Jun-15 | 94100 | 17.70 | 17.70 | 17.45 | 17.50 | 5 | 6 | ||||||||
| 15-Jun-15 | 222800 | 17.00 | 17.10 | 15.90 | 16.39 | 1 | 6 | ||||||||
| 16-Jun-15 | 190400 | 16.55 | 17.30 | 16.55 | 17.15 | 2 | 6 | ||||||||
| 17-Jun-15 | 722500 | 15.80 | 16.00 | 15.31 | 16.00 | 3 | 6 | ||||||||
| 18-Jun-15 | 222100 | 15.80 | 15.97 | 15.61 | 15.97 | 4 | 6 | ||||||||
| 19-Jun-15 | 210200 | 15.97 | 16.05 | 15.65 | 16.03 | 5 | 6 | ||||||||
| 22-Jun-15 | 237700 | 15.85 | 16.00 | 15.66 | 15.80 | 1 | 6 | ||||||||
| 23-Jun-15 | 97700 | 15.80 | 16.01 | 15.79 | 16.00 | 2 | 6 | ||||||||
| 24-Jun-15 | 163900 | 15.97 | 16.01 | 15.69 | 15.70 | 3 | 6 | ||||||||
| 25-Jun-15 | 155200 | 15.65 | 16.00 | 15.65 | 15.78 | 4 | 6 | ||||||||
| 26-Jun-15 | 184200 | 15.78 | 15.90 | 15.51 | 15.64 | 5 | 6 | ||||||||
| 29-Jun-15 | 172100 | 15.41 | 15.50 | 15.18 | 15.20 | 1 | 6 | ||||||||
| 30-Jun-15 | 177500 | 15.40 | 15.98 | 15.40 | 15.98 | 2 | 6 | ||||||||
| 1-Jul-15 | 138800 | 15.68 | 16.00 | 15.50 | 15.56 | 3 | 7 | ||||||||
| 2-Jul-15 | 166200 | 15.45 | 15.59 | 15.09 | 15.50 | 4 | 7 | ||||||||
| 3-Jul-15 | 107400 | 15.70 | 16.07 | 15.70 | 15.91 | 5 | 7 | ||||||||
| 6-Jul-15 | 296500 | 15.65 | 16.09 | 15.65 | 16.00 | 1 | 7 | ||||||||
| 7-Jul-15 | 154800 | 16.05 | 16.05 | 15.35 | 15.54 | 2 | 7 | ||||||||
| 8-Jul-15 | 242800 | 15.49 | 16.15 | 15.47 | 15.99 | 3 | 7 | ||||||||
| 9-Jul-15 | 92400 | 15.99 | 16.55 | 15.90 | 16.16 | 4 | 7 | ||||||||
| 10-Jul-15 | 232100 | 15.95 | 16.58 | 15.87 | 16.01 | 5 | 7 | ||||||||
| 13-Jul-15 | 214200 | 16.00 | 16.40 | 15.91 | 16.15 | 1 | 7 | ||||||||
| 14-Jul-15 | 150500 | 16.10 | 16.35 | 15.80 | 16.33 | 2 | 7 | ||||||||
| 15-Jul-15 | 127900 | 16.27 | 16.75 | 16.23 | 16.55 | 3 | 7 | ||||||||
| 16-Jul-15 | 139600 | 16.45 | 16.81 | 15.82 | 16.01 | 4 | 7 | ||||||||
| 17-Jul-15 | 110800 | 16.02 | 16.82 | 16.02 | 16.65 | 5 | 7 | ||||||||
| 20-Jul-15 | 81600 | 16.45 | 16.80 | 16.30 | 16.37 | 1 | 7 | ||||||||
| 21-Jul-15 | 69600 | 16.27 | 16.45 | 16.12 | 16.14 | 2 | 7 | ||||||||
| 22-Jul-15 | 98100 | 16.29 | 16.68 | 16.25 | 16.51 | 3 | 7 | ||||||||
| 23-Jul-15 | 84900 | 16.50 | 16.70 | 16.31 | 16.54 | 4 | 7 | ||||||||
| 24-Jul-15 | 56900 | 16.54 | 16.54 | 15.95 | 16.45 | 5 | 7 | ||||||||
| 27-Jul-15 | 75700 | 16.30 | 16.42 | 16.00 | 16.42 | 1 | 7 | ||||||||
| 28-Jul-15 | 58300 | 16.40 | 16.64 | 16.05 | 16.56 | 2 | 7 | ||||||||
| 29-Jul-15 | 138000 | 16.81 | 17.67 | 16.81 | 17.33 | 3 | 7 | ||||||||
| 30-Jul-15 | 135600 | 17.45 | 17.58 | 16.70 | 17.29 | 4 | 7 | ||||||||
| 31-Jul-15 | 174600 | 17.29 | 17.36 | 16.95 | 17.20 | 5 | 7 | ||||||||
| 3-Aug-15 | 91200 | 17.21 | 17.35 | 16.82 | 17.30 | 1 | 8 | ||||||||
| 4-Aug-15 | 46200 | 17.40 | 17.40 | 17.05 | 17.13 | 2 | 8 | ||||||||
| 5-Aug-15 | 118600 | 17.10 | 17.45 | 16.70 | 17.40 | 3 | 8 | ||||||||
| 6-Aug-15 | 75100 | 17.35 | 17.55 | 17.10 | 17.30 | 4 | 8 | ||||||||
| 7-Aug-15 | 334600 | 16.00 | 17.00 | 15.80 | 16.90 | 5 | 8 | ||||||||
| 10-Aug-15 | 166800 | 17.00 | 17.72 | 16.73 | 17.10 | 1 | 8 | ||||||||
| 11-Aug-15 | 139700 | 17.15 | 17.38 | 16.95 | 16.95 | 2 | 8 | ||||||||
| 12-Aug-15 | 67000 | 16.85 | 16.98 | 16.45 | 16.90 | 3 | 8 | ||||||||
| 13-Aug-15 | 62900 | 16.90 | 16.99 | 16.88 | 16.93 | 4 | 8 | ||||||||
| 14-Aug-15 | 111800 | 16.94 | 17.26 | 16.84 | 17.15 | 5 | 8 | ||||||||
| 17-Aug-15 | 72300 | 17.15 | 17.58 | 17.15 | 17.24 | 1 | 8 | ||||||||
| 18-Aug-15 | 71600 | 17.34 | 17.54 | 17.26 | 17.45 | 2 | 8 | ||||||||
| 19-Aug-15 | 84000 | 17.45 | 17.70 | 17.35 | 17.70 | 3 | 8 | ||||||||
| 20-Aug-15 | 28900 | 17.80 | 18.20 | 17.80 | 18.03 | 4 | 8 | ||||||||
| 21-Aug-15 | 57100 | 17.95 | 18.24 | 17.84 | 17.98 | 5 | 8 | ||||||||
| 24-Aug-15 | 115500 | 17.80 | 17.86 | 17.49 | 17.70 | 1 | 8 | ||||||||
| 25-Aug-15 | 95100 | 17.70 | 17.71 | 17.51 | 17.65 | 2 | 8 | ||||||||
| 26-Aug-15 | 99500 | 17.70 | 18.04 | 17.28 | 17.29 | 3 | 8 | ||||||||
| 27-Aug-15 | 63900 | 17.25 | 17.90 | 17.25 | 17.56 | 4 | 8 | ||||||||
| 28-Aug-15 | 42300 | 17.40 | 17.85 | 17.36 | 17.68 | 5 | 8 | ||||||||
| 31-Aug-15 | 57300 | 17.58 | 17.65 | 17.25 | 17.52 | 1 | 8 | ||||||||
| 1-Sep-15 | 54000 | 17.52 | 17.52 | 17.32 | 17.36 | 2 | 9 | ||||||||
| 2-Sep-15 | 144300 | 17.41 | 17.55 | 17.25 | 17.54 | 3 | 9 | ||||||||
| 3-Sep-15 | 156900 | 17.54 | 18.02 | 17.20 | 18.02 | 4 | 9 | ||||||||
| 4-Sep-15 | 139700 | 18.00 | 18.01 | 17.33 | 17.50 | 5 | 9 | ||||||||
| 7-Sep-15 | 229500 | 17.40 | 17.60 | 17.17 | 17.34 | 1 | 9 | ||||||||
| 8-Sep-15 | 224000 | 17.30 | 17.34 | 16.85 | 16.85 | 2 | 9 | ||||||||
| 9-Sep-15 | 685600 | 15.25 | 16.19 | 15.25 | 16.19 | 3 | 9 | ||||||||
| 10-Sep-15 | 250700 | 15.95 | 16.00 | 15.82 | 15.93 | 4 | 9 | ||||||||
| 11-Sep-15 | 128800 | 15.85 | 15.90 | 15.55 | 15.80 | 5 | 9 | ||||||||
| 14-Sep-15 | 159700 | 15.65 | 15.77 | 15.30 | 15.71 | 1 | 9 | ||||||||
| 15-Sep-15 | 170200 | 15.75 | 16.47 | 15.56 | 16.04 | 2 | 9 | ||||||||
| 16-Sep-15 | 106800 | 15.90 | 16.33 | 15.88 | 16.00 | 3 | 9 | ||||||||
| 17-Sep-15 | 90400 | 16.00 | 16.37 | 16.00 | 16.26 | 4 | 9 | ||||||||
| 18-Sep-15 | 86700 | 16.17 | 16.94 | 16.17 | 16.76 | 5 | 9 | ||||||||
| 21-Sep-15 | 100800 | 16.60 | 16.73 | 16.25 | 16.70 | 1 | 9 | ||||||||
| 22-Sep-15 | 190200 | 16.75 | 17.05 | 16.75 | 16.94 | 2 | 9 | ||||||||
| 23-Sep-15 | 77000 | 16.90 | 17.00 | 16.66 | 16.80 | 3 | 9 | ||||||||
| 24-Sep-15 | 157900 | 16.65 | 16.84 | 16.49 | 16.71 | 4 | 9 | ||||||||
| 25-Sep-15 | 59200 | 16.70 | 16.88 | 16.70 | 16.71 | 5 | 9 | ||||||||
| 28-Sep-15 | 86100 | 16.71 | 16.95 | 16.70 | 16.70 | 1 | 9 | ||||||||
| 29-Sep-15 | 88100 | 16.70 | 16.94 | 16.65 | 16.74 | 2 | 9 | ||||||||
| 30-Sep-15 | 143500 | 16.70 | 16.76 | 16.40 | 16.70 | 3 | 9 | ||||||||
| 1-Oct-15 | 167600 | 16.70 | 16.84 | 16.50 | 16.83 | 4 | 10 | ||||||||
| 2-Oct-15 | 114100 | 16.83 | 16.88 | 16.67 | 16.88 | 5 | 10 | ||||||||
| 5-Oct-15 | 167700 | 16.80 | 17.15 | 16.80 | 17.10 | 1 | 10 | ||||||||
| 6-Oct-15 | 84800 | 17.10 | 17.10 | 17.00 | 17.10 | 2 | 10 | ||||||||
| 7-Oct-15 | 82400 | 17.10 | 17.29 | 17.05 | 17.25 | 3 | 10 | ||||||||
| 8-Oct-15 | 64600 | 17.20 | 17.35 | 17.10 | 17.35 | 4 | 10 | ||||||||
| 9-Oct-15 | 62500 | 17.25 | 17.44 | 17.19 | 17.44 | 5 | 10 | ||||||||
| 12-Oct-15 | 72100 | 17.39 | 17.39 | 17.01 | 17.35 | 1 | 10 | ||||||||
| 13-Oct-15 | 130500 | 17.35 | 17.50 | 17.30 | 17.50 | 2 | 10 | ||||||||
| 14-Oct-15 | 98200 | 17.40 | 17.50 | 17.17 | 17.44 | 3 | 10 | ||||||||
| 15-Oct-15 | 123200 | 17.44 | 17.50 | 17.25 | 17.50 | 4 | 10 | ||||||||
| 16-Oct-15 | 112000 | 17.50 | 17.60 | 17.35 | 17.56 | 5 | 10 | ||||||||
| 19-Oct-15 | 61100 | 17.56 | 17.70 | 17.47 | 17.56 | 1 | 10 | ||||||||
| 20-Oct-15 | 75600 | 17.56 | 17.65 | 17.50 | 17.62 | 2 | 10 | ||||||||
| 21-Oct-15 | 67800 | 17.62 | 17.62 | 17.44 | 17.59 | 3 | 10 | ||||||||
| 22-Oct-15 | 109100 | 17.55 | 17.59 | 17.25 | 17.39 | 4 | 10 | ||||||||
| 23-Oct-15 | 61700 | 17.42 | 17.45 | 17.17 | 17.29 | 5 | 10 | ||||||||
| 26-Oct-15 | 220200 | 17.19 | 17.39 | 17.00 | 17.00 | 1 | 10 | ||||||||
| 27-Oct-15 | 127400 | 17.00 | 17.14 | 16.91 | 17.01 | 2 | 10 | ||||||||
| 28-Oct-15 | 72000 | 17.01 | 17.10 | 17.00 | 17.00 | 3 | 10 | ||||||||
| 29-Oct-15 | 170500 | 17.07 | 17.35 | 17.00 | 17.33 | 4 | 10 | ||||||||
| 30-Oct-15 | 80800 | 17.30 | 17.75 | 17.20 | 17.75 | 5 | 10 | ||||||||
| 2-Nov-15 | 77400 | 17.50 | 17.63 | 17.39 | 17.55 | 1 | 11 | ||||||||
| 3-Nov-15 | 77200 | 17.59 | 18.10 | 17.55 | 18.00 | 2 | 11 | ||||||||
| 4-Nov-15 | 77300 | 17.85 | 18.11 | 17.70 | 17.75 | 3 | 11 | ||||||||
| 5-Nov-15 | 62300 | 17.55 | 17.99 | 17.55 | 17.73 | 4 | 11 | ||||||||
| 6-Nov-15 | 67300 | 17.75 | 18.00 | 17.75 | 17.80 | 5 | 11 | ||||||||
| 9-Nov-15 | 48300 | 17.82 | 17.82 | 17.40 | 17.66 | 1 | 11 | ||||||||
| 10-Nov-15 | 39700 | 17.70 | 17.74 | 17.39 | 17.74 | 2 | 11 | ||||||||
| 11-Nov-15 | 50400 | 17.75 | 17.94 | 17.38 | 17.63 | 3 | 11 | ||||||||
| 12-Nov-15 | 54200 | 17.60 | 17.60 | 17.03 | 17.03 | 4 | 11 | ||||||||
| 13-Nov-15 | 79900 | 17.03 | 17.48 | 17.03 | 17.26 | 5 | 11 | ||||||||
| 16-Nov-15 | 83800 | 17.30 | 17.60 | 17.20 | 17.60 | 1 | 11 | ||||||||
| 17-Nov-15 | 50100 | 17.60 | 17.60 | 17.00 | 17.00 | 2 | 11 | ||||||||
| 18-Nov-15 | 174500 | 17.00 | 17.40 | 16.99 | 17.19 | 3 | 11 | ||||||||
| 19-Nov-15 | 83000 | 17.22 | 17.22 | 16.90 | 16.95 | 4 | 11 | ||||||||
| 20-Nov-15 | 73100 | 17.05 | 17.36 | 16.90 | 17.02 | 5 | 11 | ||||||||
| 23-Nov-15 | 31600 | 17.02 | 17.20 | 16.98 | 17.20 | 1 | 11 | ||||||||
| 24-Nov-15 | 66600 | 17.15 | 17.25 | 17.00 | 17.09 | 2 | 11 | ||||||||
| 25-Nov-15 | 111200 | 17.15 | 17.25 | 17.00 | 17.25 | 3 | 11 | ||||||||
| 26-Nov-15 | 84400 | 17.25 | 17.40 | 17.00 | 17.20 | 4 | 11 | ||||||||
| 27-Nov-15 | 92100 | 17.25 | 17.41 | 17.06 | 17.15 | 5 | 11 | ||||||||
| 30-Nov-15 | 113100 | 17.15 | 18.10 | 16.81 | 17.57 | 1 | 11 | ||||||||
| 1-Dec-15 | 61400 | 17.55 | 17.70 | 17.52 | 17.60 | 2 | 12 | ||||||||
| 2-Dec-15 | 53000 | 17.50 | 17.83 | 17.50 | 17.70 | 3 | 12 | ||||||||
| 3-Dec-15 | 96000 | 17.80 | 18.14 | 17.77 | 18.00 | 4 | 12 | ||||||||
| 4-Dec-15 | 146400 | 17.95 | 18.26 | 17.89 | 18.10 | 5 | 12 | ||||||||
| 7-Dec-15 | 264700 | 18.10 | 18.25 | 18.00 | 18.24 | 1 | 12 | ||||||||
| 8-Dec-15 | 315400 | 18.24 | 18.38 | 18.06 | 18.36 | 2 | 12 | ||||||||
| 9-Dec-15 | 220200 | 18.36 | 19.02 | 18.36 | 19.02 | 3 | 12 | ||||||||
| 10-Dec-15 | 296000 | 18.90 | 19.11 | 18.73 | 18.94 | 4 | 12 | ||||||||
| 11-Dec-15 | 288900 | 18.94 | 20.00 | 18.65 | 19.95 | 5 | 12 | ||||||||
| 14-Dec-15 | 164800 | 19.85 | 19.95 | 19.40 | 19.61 | 1 | 12 | ||||||||
| 15-Dec-15 | 158000 | 19.81 | 20.49 | 19.36 | 19.85 | 2 | 12 | ||||||||
| 16-Dec-15 | 210700 | 19.95 | 20.09 | 19.31 | 19.40 | 3 | 12 | ||||||||
| 17-Dec-15 | 195700 | 19.30 | 19.82 | 18.86 | 19.53 | 4 | 12 | ||||||||
| 18-Dec-15 | 134800 | 19.38 | 20.05 | 19.38 | 19.70 | 5 | 12 | ||||||||
| 21-Dec-15 | 126800 | 19.62 | 20.05 | 19.54 | 19.90 | 1 | 12 | ||||||||
| 22-Dec-15 | 161600 | 19.75 | 20.10 | 19.53 | 20.05 | 2 | 12 | ||||||||
| 23-Dec-15 | 139500 | 19.98 | 20.13 | 19.80 | 20.10 | 3 | 12 | ||||||||
| 24-Dec-15 | 166500 | 20.10 | 20.99 | 20.10 | 20.95 | 4 | 12 | ||||||||
| 25-Dec-15 | 39800 | 20.80 | 20.80 | 20.55 | 20.76 | 5 | 12 | ||||||||
| 28-Dec-15 | 14100 | 20.77 | 20.77 | 20.56 | 20.56 | 1 | 12 | ||||||||
| 29-Dec-15 | 100200 | 20.45 | 20.74 | 19.32 | 20.63 | 2 | 12 | ||||||||
| 30-Dec-15 | 67800 | 20.60 | 20.94 | 20.40 | 20.41 | 3 | 12 | ||||||||
| 31-Dec-15 | 86100 | 20.45 | 20.80 | 20.45 | 20.53 | 4 | 12 | ||||||||
| 1-Jan-16 | 80500 | 20.50 | 21.15 | 20.50 | 20.93 | 5 | 1 | ||||||||
| 4-Jan-16 | 177600 | 20.97 | 21.30 | 20.85 | 21.00 | 1 | 1 | ||||||||
| 5-Jan-16 | 147200 | 21.05 | 21.15 | 20.88 | 20.98 | 2 | 1 | ||||||||
| 6-Jan-16 | 84600 | 20.95 | 21.40 | 20.95 | 21.40 | 3 | 1 | ||||||||
| 7-Jan-16 | 149400 | 21.45 | 21.86 | 21.40 | 21.49 | 4 | 1 | ||||||||
| 8-Jan-16 | 87000 | 21.45 | 21.85 | 21.39 | 21.50 | 5 | 1 | ||||||||
| 11-Jan-16 | 68700 | 21.50 | 21.52 | 21.15 | 21.15 | 1 | 1 | ||||||||
| 12-Jan-16 | 63100 | 21.10 | 21.27 | 21.08 | 21.16 | 2 | 1 | ||||||||
| 13-Jan-16 | 173500 | 21.20 | 22.55 | 21.19 | 22.46 | 3 | 1 | ||||||||
| 14-Jan-16 | 134300 | 22.46 | 22.80 | 22.30 | 22.79 | 4 | 1 | ||||||||
| 15-Jan-16 | 120400 | 22.95 | 23.25 | 22.82 | 22.83 | 5 | 1 | ||||||||
| 18-Jan-16 | 103600 | 22.85 | 22.85 | 22.34 | 22.61 | 1 | 1 | ||||||||
| 19-Jan-16 | 115300 | 22.81 | 23.65 | 22.81 | 22.97 | 2 | 1 | ||||||||
| 20-Jan-16 | 101000 | 23.00 | 23.62 | 23.00 | 23.60 | 3 | 1 | ||||||||
| 21-Jan-16 | 60800 | 23.50 | 23.65 | 23.10 | 23.32 | 4 | 1 | ||||||||
| 22-Jan-16 | 72700 | 23.35 | 23.35 | 22.85 | 23.05 | 5 | 1 | ||||||||
| 25-Jan-16 | 108200 | 23.20 | 23.35 | 22.11 | 22.27 | 1 | 1 | ||||||||
| 26-Jan-16 | 72900 | 22.32 | 22.33 | 21.69 | 21.73 | 2 | 1 | ||||||||
| 27-Jan-16 | 153900 | 21.67 | 21.95 | 21.10 | 21.90 | 3 | 1 | ||||||||
| 28-Jan-16 | 83800 | 21.90 | 22.30 | 21.80 | 21.91 | 4 | 1 | ||||||||
| 29-Jan-16 | 76100 | 22.00 | 22.10 | 21.30 | 21.80 | 5 | 1 | ||||||||
| 1-Feb-16 | 31900 | 21.80 | 21.93 | 21.45 | 21.61 | 1 | 2 | ||||||||
| 2-Feb-16 | 103500 | 21.56 | 21.60 | 21.06 | 21.25 | 2 | 2 | ||||||||
| 3-Feb-16 | 67200 | 21.40 | 21.58 | 21.30 | 21.40 | 3 | 2 | ||||||||
| 4-Feb-16 | 72100 | 21.20 | 21.85 | 21.15 | 21.70 | 4 | 2 | ||||||||
| 5-Feb-16 | 32200 | 21.65 | 21.79 | 21.44 | 21.60 | 5 | 2 | ||||||||
| 8-Feb-16 | 43500 | 21.60 | 21.70 | 21.28 | 21.55 | 1 | 2 | ||||||||
| 9-Feb-16 | 61200 | 21.55 | 21.79 | 21.46 | 21.74 | 2 | 2 | ||||||||
| 10-Feb-16 | 63200 | 21.70 | 21.70 | 21.06 | 21.30 | 3 | 2 | ||||||||
| 11-Feb-16 | 51700 | 21.37 | 21.43 | 20.93 | 21.07 | 4 | 2 | ||||||||
| 12-Feb-16 | 39200 | 21.20 | 21.71 | 21.20 | 21.57 | 5 | 2 | ||||||||
| 15-Feb-16 | 30700 | 21.60 | 21.80 | 21.19 | 21.40 | 1 | 2 | ||||||||
| 16-Feb-16 | 46300 | 21.40 | 21.68 | 20.86 | 21.09 | 2 | 2 | ||||||||
| 17-Feb-16 | 63100 | 21.19 | 21.19 | 20.70 | 20.70 | 3 | 2 | ||||||||
| 18-Feb-16 | 95600 | 20.60 | 21.09 | 20.44 | 20.80 | 4 | 2 | ||||||||
| 19-Feb-16 | 46500 | 20.85 | 21.28 | 20.70 | 20.99 | 5 | 2 | ||||||||
| 22-Feb-16 | 155100 | 21.04 | 22.40 | 21.00 | 22.33 | 1 | 2 | ||||||||
| 23-Feb-16 | 94500 | 22.33 | 22.85 | 22.33 | 22.52 | 2 | 2 | ||||||||
| 24-Feb-16 | 59100 | 22.49 | 22.85 | 22.38 | 22.38 | 3 | 2 | ||||||||
| 25-Feb-16 | 85300 | 22.40 | 23.17 | 22.35 | 23.10 | 4 | 2 | ||||||||
| 26-Feb-16 | 59500 | 23.05 | 23.18 | 22.99 | 23.16 | 5 | 2 | ||||||||
| 29-Feb-16 | 87700 | 23.00 | 23.73 | 23.00 | 23.54 | 1 | 2 | ||||||||
| 1-Mar-16 | 152800 | 23.55 | 23.80 | 23.48 | 23.54 | 2 | 3 | ||||||||
| 2-Mar-16 | 83800 | 23.48 | 24.08 | 23.46 | 23.94 | 3 | 3 | ||||||||
| 3-Mar-16 | 73700 | 23.95 | 24.15 | 23.89 | 23.90 | 4 | 3 | ||||||||
| 4-Mar-16 | 87700 | 23.90 | 24.12 | 23.78 | 23.79 | 5 | 3 | ||||||||
| 7-Mar-16 | 79200 | 23.80 | 24.34 | 23.45 | 23.54 | 1 | 3 | ||||||||
| 8-Mar-16 | 88700 | 23.49 | 23.53 | 23.25 | 23.45 | 2 | 3 | ||||||||
| 9-Mar-16 | 63800 | 23.45 | 23.95 | 23.35 | 23.94 | 3 | 3 | ||||||||
| 10-Mar-16 | 77200 | 23.90 | 23.90 | 23.40 | 23.40 | 4 | 3 | ||||||||
| 11-Mar-16 | 96000 | 23.55 | 23.59 | 23.25 | 23.37 | 5 | 3 | ||||||||
| 14-Mar-16 | 81900 | 23.37 | 23.75 | 23.37 | 23.62 | 1 | 3 | ||||||||
| 15-Mar-16 | 117400 | 23.65 | 23.65 | 23.11 | 23.47 | 2 | 3 | ||||||||
| 16-Mar-16 | 82400 | 23.60 | 23.60 | 23.00 | 23.15 | 3 | 3 | ||||||||
| 17-Mar-16 | 112300 | 23.25 | 23.62 | 23.02 | 23.21 | 4 | 3 | ||||||||
| 18-Mar-16 | 160400 | 23.08 | 23.47 | 23.00 | 23.10 | 5 | 3 | ||||||||
| 21-Mar-16 | 124900 | 23.20 | 23.29 | 23.05 | 23.25 | 1 | 3 | ||||||||
| 22-Mar-16 | 87000 | 23.35 | 23.64 | 23.32 | 23.61 | 2 | 3 | ||||||||
| 23-Mar-16 | 212600 | 23.70 | 23.84 | 23.11 | 23.80 | 3 | 3 | ||||||||
| 24-Mar-16 | 171700 | 23.85 | 24.35 | 23.84 | 24.05 | 4 | 3 | ||||||||
| 25-Mar-16 | 155400 | 24.06 | 24.29 | 23.86 | 24.11 | 5 | 3 | ||||||||
| 28-Mar-16 | 140900 | 24.15 | 24.50 | 23.90 | 23.94 | 1 | 3 | ||||||||
| 29-Mar-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 | 2 | 3 | ||||||||
| 30-Mar-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 | 3 | 3 | ||||||||
| 31-Mar-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 | 4 | 3 | ||||||||
| 1-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 | 5 | 4 | ||||||||
| 4-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 | 1 | 4 | ||||||||
| 5-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 | 2 | 4 | ||||||||
| 6-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 | 3 | 4 | ||||||||
| 7-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 | 4 | 4 | ||||||||
| 8-Apr-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 | 5 | 4 | ||||||||
| 11-Apr-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 | 1 | 4 | ||||||||
| 12-Apr-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 | 2 | 4 | ||||||||
| 13-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 | 3 | 4 | ||||||||
| 14-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 | 4 | 4 | ||||||||
| 15-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 | 5 | 4 | ||||||||
| 18-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 | 1 | 4 | ||||||||
| 19-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 | 2 | 4 | ||||||||
| 20-Apr-16 | 42800 | 25.00 | 25.05 | 24.77 | 25.00 | 3 | 4 | ||||||||
| 21-Apr-16 | 108300 | 25.03 | 25.03 | 24.54 | 24.64 | 4 | 4 | ||||||||
| 22-Apr-16 | 96500 | 24.75 | 25.20 | 24.55 | 25.20 | 5 | 4 | ||||||||
| 25-Apr-16 | 85700 | 25.24 | 25.64 | 25.12 | 25.55 | 1 | 4 | ||||||||
| 26-Apr-16 | 75000 | 25.63 | 25.72 | 24.51 | 24.52 | 2 | 4 | ||||||||
| 27-Apr-16 | 95700 | 24.56 | 24.73 | 24.01 | 24.70 | 3 | 4 | ||||||||
| 28-Apr-16 | 101900 | 24.73 | 24.90 | 24.06 | 24.41 | 4 | 4 | ||||||||
| 29-Apr-16 | 94700 | 24.55 | 24.64 | 23.95 | 24.47 | 5 | 4 |
Figure 3.34
| Date | Volume | Open | High | Low | Close | Day | Month | Month | Date | Volume | Open | High | Low | Close | |
| 1-May-15 | 304100 | 16.90 | 17.04 | 16.56 | 16.65 | 5 | 5 | 5 | May-15 | 3412000 | 16.90 | 17.85 | 16.23 | 17.19 | |
| 4-May-15 | 169500 | 16.62 | 16.95 | 16.52 | 16.61 | 1 | 5 | 6 | Jun-15 | 3727800 | 17.30 | 18.40 | 15.18 | 15.98 | |
| 5-May-15 | 120800 | 16.65 | 16.84 | 16.40 | 16.41 | 2 | 5 | 7 | Jul-15 | 3147300 | 15.68 | 17.67 | 15.09 | 17.20 | |
| 6-May-15 | 174200 | 16.45 | 17.02 | 16.45 | 16.88 | 3 | 5 | 8 | Aug-15 | 2001400 | 17.21 | 18.24 | 15.80 | 17.52 | |
| 7-May-15 | 143200 | 16.98 | 17.00 | 16.71 | 16.95 | 4 | 5 | 9 | Sep-15 | 3530100 | 17.52 | 18.02 | 15.25 | 16.70 | |
| 8-May-15 | 263800 | 16.95 | 17.20 | 16.73 | 16.86 | 5 | 5 | 10 | Oct-15 | 2325900 | 16.70 | 17.75 | 16.50 | 17.75 | |
| 11-May-15 | 125600 | 16.86 | 16.99 | 16.72 | 16.87 | 1 | 5 | 11 | Nov-15 | 1597500 | 17.50 | 18.11 | 16.81 | 17.57 | |
| 12-May-15 | 126300 | 16.62 | 16.86 | 16.61 | 16.75 | 2 | 5 | 12 | Dec-15 | 3508400 | 17.55 | 20.99 | 17.50 | 20.53 | |
| 13-May-15 | 168200 | 16.85 | 16.99 | 16.79 | 16.90 | 3 | 5 | 1 | Jan-16 | 2234600 | 20.50 | 23.65 | 20.50 | 21.80 | |
| 14-May-15 | 151900 | 16.88 | 16.95 | 16.83 | 16.85 | 4 | 5 | 2 | Feb-16 | 1389100 | 21.80 | 23.73 | 20.44 | 23.54 | |
| 15-May-15 | 86400 | 16.89 | 16.92 | 16.75 | 16.75 | 5 | 5 | 3 | Mar-16 | 2711500 | 23.55 | 26.47 | 23.00 | 25.80 | |
| 18-May-15 | 77600 | 16.75 | 16.99 | 16.75 | 16.92 | 1 | 5 | 4 | Apr-16 | 1984900 | 25.80 | 26.47 | 23.95 | 24.47 | |
| 19-May-15 | 150200 | 17.22 | 17.22 | 16.64 | 16.83 | 2 | 5 | ||||||||
| 20-May-15 | 188800 | 16.78 | 17.22 | 16.64 | 17.14 | 3 | 5 | ||||||||
| 21-May-15 | 93100 | 17.10 | 17.11 | 16.76 | 16.76 | 4 | 5 | ||||||||
| 22-May-15 | 363700 | 16.70 | 17.18 | 16.70 | 17.13 | 5 | 5 | ||||||||
| 25-May-15 | 124700 | 17.09 | 17.09 | 16.73 | 16.83 | 1 | 5 | ||||||||
| 26-May-15 | 178600 | 16.90 | 17.00 | 16.23 | 16.75 | 2 | 5 | ||||||||
| 27-May-15 | 214400 | 16.80 | 17.85 | 16.80 | 17.60 | 3 | 5 | ||||||||
| 28-May-15 | 82000 | 17.50 | 17.50 | 16.77 | 16.80 | 4 | 5 | ||||||||
| 29-May-15 | 104900 | 16.90 | 17.30 | 16.90 | 17.19 | 5 | 5 | ||||||||
| 1-Jun-15 | 71200 | 17.30 | 17.30 | 17.13 | 17.20 | 1 | 6 | ||||||||
| 2-Jun-15 | 110200 | 17.25 | 17.45 | 17.23 | 17.42 | 2 | 6 | ||||||||
| 3-Jun-15 | 83700 | 17.40 | 17.53 | 17.30 | 17.40 | 3 | 6 | ||||||||
| 4-Jun-15 | 56300 | 17.43 | 17.45 | 17.13 | 17.40 | 4 | 6 | ||||||||
| 5-Jun-15 | 176300 | 17.50 | 18.24 | 17.50 | 18.24 | 5 | 6 | ||||||||
| 8-Jun-15 | 107900 | 18.15 | 18.40 | 17.60 | 17.65 | 1 | 6 | ||||||||
| 9-Jun-15 | 127600 | 17.70 | 17.90 | 17.24 | 17.80 | 2 | 6 | ||||||||
| 10-Jun-15 | 78600 | 17.85 | 17.93 | 17.58 | 17.60 | 3 | 6 | ||||||||
| 11-Jun-15 | 65600 | 17.60 | 17.72 | 17.45 | 17.67 | 4 | 6 | ||||||||
| 12-Jun-15 | 94100 | 17.70 | 17.70 | 17.45 | 17.50 | 5 | 6 | ||||||||
| 15-Jun-15 | 222800 | 17.00 | 17.10 | 15.90 | 16.39 | 1 | 6 | ||||||||
| 16-Jun-15 | 190400 | 16.55 | 17.30 | 16.55 | 17.15 | 2 | 6 | ||||||||
| 17-Jun-15 | 722500 | 15.80 | 16.00 | 15.31 | 16.00 | 3 | 6 | ||||||||
| 18-Jun-15 | 222100 | 15.80 | 15.97 | 15.61 | 15.97 | 4 | 6 | ||||||||
| 19-Jun-15 | 210200 | 15.97 | 16.05 | 15.65 | 16.03 | 5 | 6 | ||||||||
| 22-Jun-15 | 237700 | 15.85 | 16.00 | 15.66 | 15.80 | 1 | 6 | ||||||||
| 23-Jun-15 | 97700 | 15.80 | 16.01 | 15.79 | 16.00 | 2 | 6 | ||||||||
| 24-Jun-15 | 163900 | 15.97 | 16.01 | 15.69 | 15.70 | 3 | 6 | ||||||||
| 25-Jun-15 | 155200 | 15.65 | 16.00 | 15.65 | 15.78 | 4 | 6 | ||||||||
| 26-Jun-15 | 184200 | 15.78 | 15.90 | 15.51 | 15.64 | 5 | 6 | ||||||||
| 29-Jun-15 | 172100 | 15.41 | 15.50 | 15.18 | 15.20 | 1 | 6 | ||||||||
| 30-Jun-15 | 177500 | 15.40 | 15.98 | 15.40 | 15.98 | 2 | 6 | ||||||||
| 1-Jul-15 | 138800 | 15.68 | 16.00 | 15.50 | 15.56 | 3 | 7 | ||||||||
| 2-Jul-15 | 166200 | 15.45 | 15.59 | 15.09 | 15.50 | 4 | 7 | ||||||||
| 3-Jul-15 | 107400 | 15.70 | 16.07 | 15.70 | 15.91 | 5 | 7 | ||||||||
| 6-Jul-15 | 296500 | 15.65 | 16.09 | 15.65 | 16.00 | 1 | 7 | ||||||||
| 7-Jul-15 | 154800 | 16.05 | 16.05 | 15.35 | 15.54 | 2 | 7 | ||||||||
| 8-Jul-15 | 242800 | 15.49 | 16.15 | 15.47 | 15.99 | 3 | 7 | ||||||||
| 9-Jul-15 | 92400 | 15.99 | 16.55 | 15.90 | 16.16 | 4 | 7 | ||||||||
| 10-Jul-15 | 232100 | 15.95 | 16.58 | 15.87 | 16.01 | 5 | 7 | ||||||||
| 13-Jul-15 | 214200 | 16.00 | 16.40 | 15.91 | 16.15 | 1 | 7 | ||||||||
| 14-Jul-15 | 150500 | 16.10 | 16.35 | 15.80 | 16.33 | 2 | 7 | ||||||||
| 15-Jul-15 | 127900 | 16.27 | 16.75 | 16.23 | 16.55 | 3 | 7 | ||||||||
| 16-Jul-15 | 139600 | 16.45 | 16.81 | 15.82 | 16.01 | 4 | 7 | ||||||||
| 17-Jul-15 | 110800 | 16.02 | 16.82 | 16.02 | 16.65 | 5 | 7 | ||||||||
| 20-Jul-15 | 81600 | 16.45 | 16.80 | 16.30 | 16.37 | 1 | 7 | ||||||||
| 21-Jul-15 | 69600 | 16.27 | 16.45 | 16.12 | 16.14 | 2 | 7 | ||||||||
| 22-Jul-15 | 98100 | 16.29 | 16.68 | 16.25 | 16.51 | 3 | 7 | ||||||||
| 23-Jul-15 | 84900 | 16.50 | 16.70 | 16.31 | 16.54 | 4 | 7 | ||||||||
| 24-Jul-15 | 56900 | 16.54 | 16.54 | 15.95 | 16.45 | 5 | 7 | ||||||||
| 27-Jul-15 | 75700 | 16.30 | 16.42 | 16.00 | 16.42 | 1 | 7 | ||||||||
| 28-Jul-15 | 58300 | 16.40 | 16.64 | 16.05 | 16.56 | 2 | 7 | ||||||||
| 29-Jul-15 | 138000 | 16.81 | 17.67 | 16.81 | 17.33 | 3 | 7 | ||||||||
| 30-Jul-15 | 135600 | 17.45 | 17.58 | 16.70 | 17.29 | 4 | 7 | ||||||||
| 31-Jul-15 | 174600 | 17.29 | 17.36 | 16.95 | 17.20 | 5 | 7 | ||||||||
| 3-Aug-15 | 91200 | 17.21 | 17.35 | 16.82 | 17.30 | 1 | 8 | ||||||||
| 4-Aug-15 | 46200 | 17.40 | 17.40 | 17.05 | 17.13 | 2 | 8 | ||||||||
| 5-Aug-15 | 118600 | 17.10 | 17.45 | 16.70 | 17.40 | 3 | 8 | ||||||||
| 6-Aug-15 | 75100 | 17.35 | 17.55 | 17.10 | 17.30 | 4 | 8 | ||||||||
| 7-Aug-15 | 334600 | 16.00 | 17.00 | 15.80 | 16.90 | 5 | 8 | ||||||||
| 10-Aug-15 | 166800 | 17.00 | 17.72 | 16.73 | 17.10 | 1 | 8 | ||||||||
| 11-Aug-15 | 139700 | 17.15 | 17.38 | 16.95 | 16.95 | 2 | 8 | ||||||||
| 12-Aug-15 | 67000 | 16.85 | 16.98 | 16.45 | 16.90 | 3 | 8 | ||||||||
| 13-Aug-15 | 62900 | 16.90 | 16.99 | 16.88 | 16.93 | 4 | 8 | ||||||||
| 14-Aug-15 | 111800 | 16.94 | 17.26 | 16.84 | 17.15 | 5 | 8 | ||||||||
| 17-Aug-15 | 72300 | 17.15 | 17.58 | 17.15 | 17.24 | 1 | 8 | ||||||||
| 18-Aug-15 | 71600 | 17.34 | 17.54 | 17.26 | 17.45 | 2 | 8 | ||||||||
| 19-Aug-15 | 84000 | 17.45 | 17.70 | 17.35 | 17.70 | 3 | 8 | ||||||||
| 20-Aug-15 | 28900 | 17.80 | 18.20 | 17.80 | 18.03 | 4 | 8 | ||||||||
| 21-Aug-15 | 57100 | 17.95 | 18.24 | 17.84 | 17.98 | 5 | 8 | ||||||||
| 24-Aug-15 | 115500 | 17.80 | 17.86 | 17.49 | 17.70 | 1 | 8 | ||||||||
| 25-Aug-15 | 95100 | 17.70 | 17.71 | 17.51 | 17.65 | 2 | 8 | ||||||||
| 26-Aug-15 | 99500 | 17.70 | 18.04 | 17.28 | 17.29 | 3 | 8 | ||||||||
| 27-Aug-15 | 63900 | 17.25 | 17.90 | 17.25 | 17.56 | 4 | 8 | ||||||||
| 28-Aug-15 | 42300 | 17.40 | 17.85 | 17.36 | 17.68 | 5 | 8 | ||||||||
| 31-Aug-15 | 57300 | 17.58 | 17.65 | 17.25 | 17.52 | 1 | 8 | ||||||||
| 1-Sep-15 | 54000 | 17.52 | 17.52 | 17.32 | 17.36 | 2 | 9 | ||||||||
| 2-Sep-15 | 144300 | 17.41 | 17.55 | 17.25 | 17.54 | 3 | 9 | ||||||||
| 3-Sep-15 | 156900 | 17.54 | 18.02 | 17.20 | 18.02 | 4 | 9 | ||||||||
| 4-Sep-15 | 139700 | 18.00 | 18.01 | 17.33 | 17.50 | 5 | 9 | ||||||||
| 7-Sep-15 | 229500 | 17.40 | 17.60 | 17.17 | 17.34 | 1 | 9 | ||||||||
| 8-Sep-15 | 224000 | 17.30 | 17.34 | 16.85 | 16.85 | 2 | 9 | ||||||||
| 9-Sep-15 | 685600 | 15.25 | 16.19 | 15.25 | 16.19 | 3 | 9 | ||||||||
| 10-Sep-15 | 250700 | 15.95 | 16.00 | 15.82 | 15.93 | 4 | 9 | ||||||||
| 11-Sep-15 | 128800 | 15.85 | 15.90 | 15.55 | 15.80 | 5 | 9 | ||||||||
| 14-Sep-15 | 159700 | 15.65 | 15.77 | 15.30 | 15.71 | 1 | 9 | ||||||||
| 15-Sep-15 | 170200 | 15.75 | 16.47 | 15.56 | 16.04 | 2 | 9 | ||||||||
| 16-Sep-15 | 106800 | 15.90 | 16.33 | 15.88 | 16.00 | 3 | 9 | ||||||||
| 17-Sep-15 | 90400 | 16.00 | 16.37 | 16.00 | 16.26 | 4 | 9 | ||||||||
| 18-Sep-15 | 86700 | 16.17 | 16.94 | 16.17 | 16.76 | 5 | 9 | ||||||||
| 21-Sep-15 | 100800 | 16.60 | 16.73 | 16.25 | 16.70 | 1 | 9 | ||||||||
| 22-Sep-15 | 190200 | 16.75 | 17.05 | 16.75 | 16.94 | 2 | 9 | ||||||||
| 23-Sep-15 | 77000 | 16.90 | 17.00 | 16.66 | 16.80 | 3 | 9 | ||||||||
| 24-Sep-15 | 157900 | 16.65 | 16.84 | 16.49 | 16.71 | 4 | 9 | ||||||||
| 25-Sep-15 | 59200 | 16.70 | 16.88 | 16.70 | 16.71 | 5 | 9 | ||||||||
| 28-Sep-15 | 86100 | 16.71 | 16.95 | 16.70 | 16.70 | 1 | 9 | ||||||||
| 29-Sep-15 | 88100 | 16.70 | 16.94 | 16.65 | 16.74 | 2 | 9 | ||||||||
| 30-Sep-15 | 143500 | 16.70 | 16.76 | 16.40 | 16.70 | 3 | 9 | ||||||||
| 1-Oct-15 | 167600 | 16.70 | 16.84 | 16.50 | 16.83 | 4 | 10 | ||||||||
| 2-Oct-15 | 114100 | 16.83 | 16.88 | 16.67 | 16.88 | 5 | 10 | ||||||||
| 5-Oct-15 | 167700 | 16.80 | 17.15 | 16.80 | 17.10 | 1 | 10 | ||||||||
| 6-Oct-15 | 84800 | 17.10 | 17.10 | 17.00 | 17.10 | 2 | 10 | ||||||||
| 7-Oct-15 | 82400 | 17.10 | 17.29 | 17.05 | 17.25 | 3 | 10 | ||||||||
| 8-Oct-15 | 64600 | 17.20 | 17.35 | 17.10 | 17.35 | 4 | 10 | ||||||||
| 9-Oct-15 | 62500 | 17.25 | 17.44 | 17.19 | 17.44 | 5 | 10 | ||||||||
| 12-Oct-15 | 72100 | 17.39 | 17.39 | 17.01 | 17.35 | 1 | 10 | ||||||||
| 13-Oct-15 | 130500 | 17.35 | 17.50 | 17.30 | 17.50 | 2 | 10 | ||||||||
| 14-Oct-15 | 98200 | 17.40 | 17.50 | 17.17 | 17.44 | 3 | 10 | ||||||||
| 15-Oct-15 | 123200 | 17.44 | 17.50 | 17.25 | 17.50 | 4 | 10 | ||||||||
| 16-Oct-15 | 112000 | 17.50 | 17.60 | 17.35 | 17.56 | 5 | 10 | ||||||||
| 19-Oct-15 | 61100 | 17.56 | 17.70 | 17.47 | 17.56 | 1 | 10 | ||||||||
| 20-Oct-15 | 75600 | 17.56 | 17.65 | 17.50 | 17.62 | 2 | 10 | ||||||||
| 21-Oct-15 | 67800 | 17.62 | 17.62 | 17.44 | 17.59 | 3 | 10 | ||||||||
| 22-Oct-15 | 109100 | 17.55 | 17.59 | 17.25 | 17.39 | 4 | 10 | ||||||||
| 23-Oct-15 | 61700 | 17.42 | 17.45 | 17.17 | 17.29 | 5 | 10 | ||||||||
| 26-Oct-15 | 220200 | 17.19 | 17.39 | 17.00 | 17.00 | 1 | 10 | ||||||||
| 27-Oct-15 | 127400 | 17.00 | 17.14 | 16.91 | 17.01 | 2 | 10 | ||||||||
| 28-Oct-15 | 72000 | 17.01 | 17.10 | 17.00 | 17.00 | 3 | 10 | ||||||||
| 29-Oct-15 | 170500 | 17.07 | 17.35 | 17.00 | 17.33 | 4 | 10 | ||||||||
| 30-Oct-15 | 80800 | 17.30 | 17.75 | 17.20 | 17.75 | 5 | 10 | ||||||||
| 2-Nov-15 | 77400 | 17.50 | 17.63 | 17.39 | 17.55 | 1 | 11 | ||||||||
| 3-Nov-15 | 77200 | 17.59 | 18.10 | 17.55 | 18.00 | 2 | 11 | ||||||||
| 4-Nov-15 | 77300 | 17.85 | 18.11 | 17.70 | 17.75 | 3 | 11 | ||||||||
| 5-Nov-15 | 62300 | 17.55 | 17.99 | 17.55 | 17.73 | 4 | 11 | ||||||||
| 6-Nov-15 | 67300 | 17.75 | 18.00 | 17.75 | 17.80 | 5 | 11 | ||||||||
| 9-Nov-15 | 48300 | 17.82 | 17.82 | 17.40 | 17.66 | 1 | 11 | ||||||||
| 10-Nov-15 | 39700 | 17.70 | 17.74 | 17.39 | 17.74 | 2 | 11 | ||||||||
| 11-Nov-15 | 50400 | 17.75 | 17.94 | 17.38 | 17.63 | 3 | 11 | ||||||||
| 12-Nov-15 | 54200 | 17.60 | 17.60 | 17.03 | 17.03 | 4 | 11 | ||||||||
| 13-Nov-15 | 79900 | 17.03 | 17.48 | 17.03 | 17.26 | 5 | 11 | ||||||||
| 16-Nov-15 | 83800 | 17.30 | 17.60 | 17.20 | 17.60 | 1 | 11 | ||||||||
| 17-Nov-15 | 50100 | 17.60 | 17.60 | 17.00 | 17.00 | 2 | 11 | ||||||||
| 18-Nov-15 | 174500 | 17.00 | 17.40 | 16.99 | 17.19 | 3 | 11 | ||||||||
| 19-Nov-15 | 83000 | 17.22 | 17.22 | 16.90 | 16.95 | 4 | 11 | ||||||||
| 20-Nov-15 | 73100 | 17.05 | 17.36 | 16.90 | 17.02 | 5 | 11 | ||||||||
| 23-Nov-15 | 31600 | 17.02 | 17.20 | 16.98 | 17.20 | 1 | 11 | ||||||||
| 24-Nov-15 | 66600 | 17.15 | 17.25 | 17.00 | 17.09 | 2 | 11 | ||||||||
| 25-Nov-15 | 111200 | 17.15 | 17.25 | 17.00 | 17.25 | 3 | 11 | ||||||||
| 26-Nov-15 | 84400 | 17.25 | 17.40 | 17.00 | 17.20 | 4 | 11 | ||||||||
| 27-Nov-15 | 92100 | 17.25 | 17.41 | 17.06 | 17.15 | 5 | 11 | ||||||||
| 30-Nov-15 | 113100 | 17.15 | 18.10 | 16.81 | 17.57 | 1 | 11 | ||||||||
| 1-Dec-15 | 61400 | 17.55 | 17.70 | 17.52 | 17.60 | 2 | 12 | ||||||||
| 2-Dec-15 | 53000 | 17.50 | 17.83 | 17.50 | 17.70 | 3 | 12 | ||||||||
| 3-Dec-15 | 96000 | 17.80 | 18.14 | 17.77 | 18.00 | 4 | 12 | ||||||||
| 4-Dec-15 | 146400 | 17.95 | 18.26 | 17.89 | 18.10 | 5 | 12 | ||||||||
| 7-Dec-15 | 264700 | 18.10 | 18.25 | 18.00 | 18.24 | 1 | 12 | ||||||||
| 8-Dec-15 | 315400 | 18.24 | 18.38 | 18.06 | 18.36 | 2 | 12 | ||||||||
| 9-Dec-15 | 220200 | 18.36 | 19.02 | 18.36 | 19.02 | 3 | 12 | ||||||||
| 10-Dec-15 | 296000 | 18.90 | 19.11 | 18.73 | 18.94 | 4 | 12 | ||||||||
| 11-Dec-15 | 288900 | 18.94 | 20.00 | 18.65 | 19.95 | 5 | 12 | ||||||||
| 14-Dec-15 | 164800 | 19.85 | 19.95 | 19.40 | 19.61 | 1 | 12 | ||||||||
| 15-Dec-15 | 158000 | 19.81 | 20.49 | 19.36 | 19.85 | 2 | 12 | ||||||||
| 16-Dec-15 | 210700 | 19.95 | 20.09 | 19.31 | 19.40 | 3 | 12 | ||||||||
| 17-Dec-15 | 195700 | 19.30 | 19.82 | 18.86 | 19.53 | 4 | 12 | ||||||||
| 18-Dec-15 | 134800 | 19.38 | 20.05 | 19.38 | 19.70 | 5 | 12 | ||||||||
| 21-Dec-15 | 126800 | 19.62 | 20.05 | 19.54 | 19.90 | 1 | 12 | ||||||||
| 22-Dec-15 | 161600 | 19.75 | 20.10 | 19.53 | 20.05 | 2 | 12 | ||||||||
| 23-Dec-15 | 139500 | 19.98 | 20.13 | 19.80 | 20.10 | 3 | 12 | ||||||||
| 24-Dec-15 | 166500 | 20.10 | 20.99 | 20.10 | 20.95 | 4 | 12 | ||||||||
| 25-Dec-15 | 39800 | 20.80 | 20.80 | 20.55 | 20.76 | 5 | 12 | ||||||||
| 28-Dec-15 | 14100 | 20.77 | 20.77 | 20.56 | 20.56 | 1 | 12 | ||||||||
| 29-Dec-15 | 100200 | 20.45 | 20.74 | 19.32 | 20.63 | 2 | 12 | ||||||||
| 30-Dec-15 | 67800 | 20.60 | 20.94 | 20.40 | 20.41 | 3 | 12 | ||||||||
| 31-Dec-15 | 86100 | 20.45 | 20.80 | 20.45 | 20.53 | 4 | 12 | ||||||||
| 1-Jan-16 | 80500 | 20.50 | 21.15 | 20.50 | 20.93 | 5 | 1 | ||||||||
| 4-Jan-16 | 177600 | 20.97 | 21.30 | 20.85 | 21.00 | 1 | 1 | ||||||||
| 5-Jan-16 | 147200 | 21.05 | 21.15 | 20.88 | 20.98 | 2 | 1 | ||||||||
| 6-Jan-16 | 84600 | 20.95 | 21.40 | 20.95 | 21.40 | 3 | 1 | ||||||||
| 7-Jan-16 | 149400 | 21.45 | 21.86 | 21.40 | 21.49 | 4 | 1 | ||||||||
| 8-Jan-16 | 87000 | 21.45 | 21.85 | 21.39 | 21.50 | 5 | 1 | ||||||||
| 11-Jan-16 | 68700 | 21.50 | 21.52 | 21.15 | 21.15 | 1 | 1 | ||||||||
| 12-Jan-16 | 63100 | 21.10 | 21.27 | 21.08 | 21.16 | 2 | 1 | ||||||||
| 13-Jan-16 | 173500 | 21.20 | 22.55 | 21.19 | 22.46 | 3 | 1 | ||||||||
| 14-Jan-16 | 134300 | 22.46 | 22.80 | 22.30 | 22.79 | 4 | 1 | ||||||||
| 15-Jan-16 | 120400 | 22.95 | 23.25 | 22.82 | 22.83 | 5 | 1 | ||||||||
| 18-Jan-16 | 103600 | 22.85 | 22.85 | 22.34 | 22.61 | 1 | 1 | ||||||||
| 19-Jan-16 | 115300 | 22.81 | 23.65 | 22.81 | 22.97 | 2 | 1 | ||||||||
| 20-Jan-16 | 101000 | 23.00 | 23.62 | 23.00 | 23.60 | 3 | 1 | ||||||||
| 21-Jan-16 | 60800 | 23.50 | 23.65 | 23.10 | 23.32 | 4 | 1 | ||||||||
| 22-Jan-16 | 72700 | 23.35 | 23.35 | 22.85 | 23.05 | 5 | 1 | ||||||||
| 25-Jan-16 | 108200 | 23.20 | 23.35 | 22.11 | 22.27 | 1 | 1 | ||||||||
| 26-Jan-16 | 72900 | 22.32 | 22.33 | 21.69 | 21.73 | 2 | 1 | ||||||||
| 27-Jan-16 | 153900 | 21.67 | 21.95 | 21.10 | 21.90 | 3 | 1 | ||||||||
| 28-Jan-16 | 83800 | 21.90 | 22.30 | 21.80 | 21.91 | 4 | 1 | ||||||||
| 29-Jan-16 | 76100 | 22.00 | 22.10 | 21.30 | 21.80 | 5 | 1 | ||||||||
| 1-Feb-16 | 31900 | 21.80 | 21.93 | 21.45 | 21.61 | 1 | 2 | ||||||||
| 2-Feb-16 | 103500 | 21.56 | 21.60 | 21.06 | 21.25 | 2 | 2 | ||||||||
| 3-Feb-16 | 67200 | 21.40 | 21.58 | 21.30 | 21.40 | 3 | 2 | ||||||||
| 4-Feb-16 | 72100 | 21.20 | 21.85 | 21.15 | 21.70 | 4 | 2 | ||||||||
| 5-Feb-16 | 32200 | 21.65 | 21.79 | 21.44 | 21.60 | 5 | 2 | ||||||||
| 8-Feb-16 | 43500 | 21.60 | 21.70 | 21.28 | 21.55 | 1 | 2 | ||||||||
| 9-Feb-16 | 61200 | 21.55 | 21.79 | 21.46 | 21.74 | 2 | 2 | ||||||||
| 10-Feb-16 | 63200 | 21.70 | 21.70 | 21.06 | 21.30 | 3 | 2 | ||||||||
| 11-Feb-16 | 51700 | 21.37 | 21.43 | 20.93 | 21.07 | 4 | 2 | ||||||||
| 12-Feb-16 | 39200 | 21.20 | 21.71 | 21.20 | 21.57 | 5 | 2 | ||||||||
| 15-Feb-16 | 30700 | 21.60 | 21.80 | 21.19 | 21.40 | 1 | 2 | ||||||||
| 16-Feb-16 | 46300 | 21.40 | 21.68 | 20.86 | 21.09 | 2 | 2 | ||||||||
| 17-Feb-16 | 63100 | 21.19 | 21.19 | 20.70 | 20.70 | 3 | 2 | ||||||||
| 18-Feb-16 | 95600 | 20.60 | 21.09 | 20.44 | 20.80 | 4 | 2 | ||||||||
| 19-Feb-16 | 46500 | 20.85 | 21.28 | 20.70 | 20.99 | 5 | 2 | ||||||||
| 22-Feb-16 | 155100 | 21.04 | 22.40 | 21.00 | 22.33 | 1 | 2 | ||||||||
| 23-Feb-16 | 94500 | 22.33 | 22.85 | 22.33 | 22.52 | 2 | 2 | ||||||||
| 24-Feb-16 | 59100 | 22.49 | 22.85 | 22.38 | 22.38 | 3 | 2 | ||||||||
| 25-Feb-16 | 85300 | 22.40 | 23.17 | 22.35 | 23.10 | 4 | 2 | ||||||||
| 26-Feb-16 | 59500 | 23.05 | 23.18 | 22.99 | 23.16 | 5 | 2 | ||||||||
| 29-Feb-16 | 87700 | 23.00 | 23.73 | 23.00 | 23.54 | 1 | 2 | ||||||||
| 1-Mar-16 | 152800 | 23.55 | 23.80 | 23.48 | 23.54 | 2 | 3 | ||||||||
| 2-Mar-16 | 83800 | 23.48 | 24.08 | 23.46 | 23.94 | 3 | 3 | ||||||||
| 3-Mar-16 | 73700 | 23.95 | 24.15 | 23.89 | 23.90 | 4 | 3 | ||||||||
| 4-Mar-16 | 87700 | 23.90 | 24.12 | 23.78 | 23.79 | 5 | 3 | ||||||||
| 7-Mar-16 | 79200 | 23.80 | 24.34 | 23.45 | 23.54 | 1 | 3 | ||||||||
| 8-Mar-16 | 88700 | 23.49 | 23.53 | 23.25 | 23.45 | 2 | 3 | ||||||||
| 9-Mar-16 | 63800 | 23.45 | 23.95 | 23.35 | 23.94 | 3 | 3 | ||||||||
| 10-Mar-16 | 77200 | 23.90 | 23.90 | 23.40 | 23.40 | 4 | 3 | ||||||||
| 11-Mar-16 | 96000 | 23.55 | 23.59 | 23.25 | 23.37 | 5 | 3 | ||||||||
| 14-Mar-16 | 81900 | 23.37 | 23.75 | 23.37 | 23.62 | 1 | 3 | ||||||||
| 15-Mar-16 | 117400 | 23.65 | 23.65 | 23.11 | 23.47 | 2 | 3 | ||||||||
| 16-Mar-16 | 82400 | 23.60 | 23.60 | 23.00 | 23.15 | 3 | 3 | ||||||||
| 17-Mar-16 | 112300 | 23.25 | 23.62 | 23.02 | 23.21 | 4 | 3 | ||||||||
| 18-Mar-16 | 160400 | 23.08 | 23.47 | 23.00 | 23.10 | 5 | 3 | ||||||||
| 21-Mar-16 | 124900 | 23.20 | 23.29 | 23.05 | 23.25 | 1 | 3 | ||||||||
| 22-Mar-16 | 87000 | 23.35 | 23.64 | 23.32 | 23.61 | 2 | 3 | ||||||||
| 23-Mar-16 | 212600 | 23.70 | 23.84 | 23.11 | 23.80 | 3 | 3 | ||||||||
| 24-Mar-16 | 171700 | 23.85 | 24.35 | 23.84 | 24.05 | 4 | 3 | ||||||||
| 25-Mar-16 | 155400 | 24.06 | 24.29 | 23.86 | 24.11 | 5 | 3 | ||||||||
| 28-Mar-16 | 140900 | 24.15 | 24.50 | 23.90 | 23.94 | 1 | 3 | ||||||||
| 29-Mar-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 | 2 | 3 | ||||||||
| 30-Mar-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 | 3 | 3 | ||||||||
| 31-Mar-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 | 4 | 3 | ||||||||
| 1-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 | 5 | 4 | ||||||||
| 4-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 | 1 | 4 | ||||||||
| 5-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 | 2 | 4 | ||||||||
| 6-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 | 3 | 4 | ||||||||
| 7-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 | 4 | 4 | ||||||||
| 8-Apr-16 | 246400 | 24.14 | 25.36 | 24.14 | 25.35 | 5 | 4 | ||||||||
| 11-Apr-16 | 152600 | 25.15 | 26.47 | 25.15 | 25.94 | 1 | 4 | ||||||||
| 12-Apr-16 | 62700 | 25.95 | 26.05 | 25.72 | 25.80 | 2 | 4 | ||||||||
| 13-Apr-16 | 138200 | 25.80 | 26.03 | 25.68 | 25.91 | 3 | 4 | ||||||||
| 14-Apr-16 | 126000 | 26.05 | 26.46 | 25.55 | 25.95 | 4 | 4 | ||||||||
| 15-Apr-16 | 50000 | 26.15 | 26.15 | 25.62 | 25.63 | 5 | 4 | ||||||||
| 18-Apr-16 | 32800 | 25.78 | 26.05 | 25.68 | 25.86 | 1 | 4 | ||||||||
| 19-Apr-16 | 64300 | 25.90 | 25.90 | 24.96 | 24.96 | 2 | 4 | ||||||||
| 20-Apr-16 | 42800 | 25.00 | 25.05 | 24.77 | 25.00 | 3 | 4 | ||||||||
| 21-Apr-16 | 108300 | 25.03 | 25.03 | 24.54 | 24.64 | 4 | 4 | ||||||||
| 22-Apr-16 | 96500 | 24.75 | 25.20 | 24.55 | 25.20 | 5 | 4 | ||||||||
| 25-Apr-16 | 85700 | 25.24 | 25.64 | 25.12 | 25.55 | 1 | 4 | ||||||||
| 26-Apr-16 | 75000 | 25.63 | 25.72 | 24.51 | 24.52 | 2 | 4 | ||||||||
| 27-Apr-16 | 95700 | 24.56 | 24.73 | 24.01 | 24.70 | 3 | 4 | ||||||||
| 28-Apr-16 | 101900 | 24.73 | 24.90 | 24.06 | 24.41 | 4 | 4 | ||||||||
| 29-Apr-16 | 94700 | 24.55 | 24.64 | 23.95 | 24.47 | 5 | 4 |
TheZone Stock Summary
Volume 42125 42156 42186 42217 42248 42278 42309 42339 42370 42401 42430 42461 3412000 3727800 3147300 2001400 3530100 2325900 1597500 3508400 2234600 1389100 2711500 1984900 Open 42125 42156 42186 42217 42248 42278 42309 42339 42370 42401 42430 42461 16.899999999999999 17.3 15.68 17.21 17.52 16.7 17.5 17.55 20.5 21.8 23.55 25.8 High 42125 42156 42186 42217 42248 42278 42309 42339 42370 42401 42430 42461 17.850000000000001 18.399999999999999 17.670000000000002 18.239999999999998 18.02 17.75 18.11 20.99 23.65 23.73 26.47 26.47 Low 42125 42156 42186 42217 42248 42278 42309 42339 42370 42401 42430 42461 16.23 15.18 15.09 15.8 15.25 16.5 16.809999999999999 17.5 20.5 20.440000000000001 23 23.95 Close 42125 42156 42186 42217 42248 42278 42309 42339 42370 42401 42430 42461 17.190000000000001 15.98 17.2 17.52 16.7 17.75 17.57 20.53 21.8 23.54 25.8 24.47
1
2
3
4
5
6
A
B
Consumer Purchases by Category
Sales in millions of dollars
2009
Equipment
18,971
Footwear
12,816
