Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.75 | 14.75 | 14.57 | 14.63 | 6,818 | -0.02(-0.12%) |
Jan 28, 2016 | 14.45 | 14.66 | 14.45 | 14.65 | 3,603 | +0.10(+0.69%) |
Jan 27, 2016 | 14.39 | 14.57 | 14.31 | 14.55 | 13,454 | +0.23(+1.61%) |
Jan 26, 2016 | 14.48 | 14.56 | 14.31 | 14.32 | 4,505 | -0.08(-0.56%) |
Jan 25, 2016 | 14.31 | 14.40 | 14.31 | 14.40 | 3,882 | +0.00(+0.00%) |
Jan 22, 2016 | 14.29 | 14.45 | 14.29 | 14.40 | 10,116 | +0.11(+0.77%) |
Jan 21, 2016 | 14.30 | 14.40 | 14.21 | 14.29 | 13,566 | -0.03(-0.21%) |
Jan 20, 2016 | 14.45 | 14.45 | 14.30 | 14.32 | 12,927 | -0.07(-0.49%) |
Jan 19, 2016 | 14.51 | 14.53 | 14.39 | 14.39 | 10,735 | -0.11(-0.76%) |
Jan 15, 2016 | 14.51 | 14.50 | 14.50 | 14.50 | 5,700 | +0.07(+0.49%) |
Jan 14, 2016 | 14.29 | 14.53 | 14.29 | 14.43 | 13,089 | -0.02(-0.14%) |
Jan 13, 2016 | 14.55 | 14.58 | 14.45 | 14.45 | 4,587 | -0.16(-1.10%) |
Jan 12, 2016 | 14.62 | 14.63 | 14.59 | 14.61 | 2,072 | -0.04(-0.27%) |
Jan 11, 2016 | 14.66 | 14.70 | 14.62 | 14.65 | 2,430 | +0.02(+0.14%) |
Jan 08, 2016 | 14.59 | 14.70 | 14.59 | 14.63 | 4,552 | -0.01(-0.07%) |
Jan 07, 2016 | 14.70 | 14.70 | 14.64 | 14.64 | 1,751 | -0.03(-0.18%) |
Jan 06, 2016 | 14.60 | 14.70 | 14.60 | 14.67 | 9,461 | +0.08(+0.53%) |
Jan 05, 2016 | 14.50 | 14.64 | 14.50 | 14.59 | 12,581 | +0.09(+0.62%) |
Jan 04, 2016 | 14.57 | 14.64 | 14.50 | 14.50 | 1,588 | -0.09(-0.62%) |
Dec 31, 2015 | 14.56 | 14.59 | 14.59 | 14.59 | 11,100 | +0.05(+0.34%) |
Dec 30, 2015 | 14.57 | 14.57 | 14.50 | 14.54 | 6,888 | +0.09(+0.62%) |
Dec 29, 2015 | 14.60 | 14.60 | 14.45 | 14.45 | 6,401 | -0.17(-1.17%) |
Dec 28, 2015 | 14.56 | 14.65 | 14.56 | 14.62 | 2,840 | -0.05(-0.33%) |
Dec 24, 2015 | 14.52 | 14.67 | 14.67 | 14.67 | 1,500 | +0.27(+1.87%) |
Dec 23, 2015 | 14.49 | 14.50 | 14.39 | 14.40 | 15,482 | -0.02(-0.15%) |
Dec 22, 2015 | 14.61 | 14.62 | 14.42 | 14.42 | 8,162 | -0.15(-1.02%) |
Dec 21, 2015 | 14.56 | 14.61 | 14.46 | 14.57 | 5,277 | +0.12(+0.83%) |
Dec 18, 2015 | 14.52 | 14.52 | 14.43 | 14.45 | 7,500 | -0.02(-0.14%) |
Dec 17, 2015 | 14.29 | 14.48 | 14.28 | 14.47 | 4,475 | +0.23(+1.61%) |
Dec 16, 2015 | 14.22 | 14.29 | 14.18 | 14.24 | 7,074 | +0.01(+0.07%) |
Dec 15, 2015 | 14.20 | 14.23 | 14.18 | 14.23 | 2,366 | +0.03(+0.21%) |
Dec 14, 2015 | 14.25 | 14.25 | 14.18 | 14.20 | 3,796 | -0.06(-0.42%) |
Dec 11, 2015 | 14.28 | 14.33 | 14.22 | 14.26 | 8,826 | -0.10(-0.70%) |
Dec 10, 2015 | 14.36 | 14.40 | 14.36 | 14.36 | 4,171 | -0.04(-0.28%) |
Dec 09, 2015 | 14.40 | 14.45 | 14.39 | 14.40 | 1,841 | -0.08(-0.55%) |
Dec 08, 2015 | 14.38 | 14.51 | 14.38 | 14.48 | 3,444 | +0.12(+0.84%) |
Dec 07, 2015 | 14.63 | 14.64 | 14.36 | 14.36 | 6,115 | -0.26(-1.78%) |
Dec 04, 2015 | 14.75 | 14.75 | 14.56 | 14.62 | 13,960 | -0.21(-1.42%) |
Dec 03, 2015 | 14.89 | 14.89 | 14.69 | 14.83 | 4,340 | -0.08(-0.54%) |
Dec 02, 2015 | 14.75 | 14.92 | 14.70 | 14.91 | 4,865 | +0.16(+1.08%) |
Dec 01, 2015 | 14.60 | 14.75 | 14.60 | 14.75 | 6,664 | +0.22(+1.48%) |
Nov 30, 2015 | 14.56 | 14.66 | 14.53 | 14.53 | 682 | -0.03(-0.17%) |
Nov 27, 2015 | 14.75 | 14.75 | 14.54 | 14.56 | 2,548 | -0.14(-0.99%) |
Nov 25, 2015 | 14.64 | 14.71 | 14.71 | 14.71 | 13,000 | -0.04(-0.31%) |
Nov 24, 2015 | 14.59 | 14.75 | 14.54 | 14.75 | 3,475 | +0.07(+0.48%) |
Nov 23, 2015 | 14.68 | 14.68 | 14.56 | 14.68 | 1,235 | +0.03(+0.20%) |
Nov 20, 2015 | 14.64 | 14.72 | 14.57 | 14.65 | 2,993 | -0.07(-0.48%) |
Nov 19, 2015 | 14.72 | 14.72 | 14.72 | 14.72 | 110 | -0.01(-0.05%) |
Nov 18, 2015 | 14.58 | 14.73 | 14.47 | 14.73 | 5,232 | +0.07(+0.46%) |
Nov 17, 2015 | 14.39 | 14.66 | 14.36 | 14.66 | 8,214 | +0.16(+1.10%) |
Nov 16, 2015 | 14.23 | 14.50 | 14.20 | 14.50 | 4,571 | +0.30(+2.11%) |
Nov 13, 2015 | 14.50 | 14.50 | 14.20 | 14.20 | 12,937 | -0.40(-2.75%) |
Nov 12, 2015 | 14.59 | 14.64 | 14.59 | 14.60 | 4,803 | -0.15(-1.00%) |
Nov 11, 2015 | 14.60 | 15.08 | 14.49 | 14.75 | 12,184 | +0.15(+1.04%) |
Nov 10, 2015 | 14.76 | 14.76 | 14.59 | 14.60 | 1,418 | -0.35(-2.37%) |
Nov 09, 2015 | 14.45 | 15.28 | 14.45 | 14.95 | 9,132 | +0.35(+2.40%) |
Nov 06, 2015 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | -0.15(-1.02%) |
Nov 05, 2015 | 14.52 | 14.75 | 14.52 | 14.75 | 2,873 | +0.18(+1.24%) |
Nov 04, 2015 | 14.40 | 14.58 | 14.40 | 14.57 | 18,326 | +0.12(+0.80%) |
Nov 03, 2015 | 14.49 | 14.50 | 14.46 | 14.46 | 8,215 | -0.04(-0.24%) |