Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.07 | 14.39 | 14.06 | 14.39 | 174,677 | +0.43(+3.08%) |
Jan 28, 2016 | 13.99 | 14.03 | 13.85 | 13.96 | 144,153 | +0.15(+1.10%) |
Jan 27, 2016 | 14.03 | 14.09 | 13.78 | 13.81 | 137,084 | -0.31(-2.16%) |
Jan 26, 2016 | 14.04 | 14.17 | 14.00 | 14.11 | 169,440 | +0.14(+0.98%) |
Jan 25, 2016 | 14.16 | 14.21 | 13.98 | 13.98 | 524,020 | -0.20(-1.42%) |
Jan 22, 2016 | 14.06 | 14.18 | 14.05 | 14.18 | 203,435 | +0.40(+2.90%) |
Jan 21, 2016 | 13.77 | 13.95 | 13.64 | 13.78 | 236,652 | +0.05(+0.39%) |
Jan 20, 2016 | 13.59 | 13.83 | 13.36 | 13.72 | 1,137,886 | -0.12(-0.89%) |
Jan 19, 2016 | 14.01 | 14.05 | 13.73 | 13.85 | 1,229,022 | +0.08(+0.61%) |
Jan 15, 2016 | 13.81 | 13.76 | 13.76 | 13.76 | 590,570 | -0.47(-3.32%) |
Jan 14, 2016 | 14.06 | 14.33 | 13.89 | 14.24 | 215,677 | +0.25(+1.79%) |
Jan 13, 2016 | 14.43 | 14.45 | 13.97 | 13.99 | 125,684 | -0.36(-2.48%) |
Jan 12, 2016 | 14.34 | 14.37 | 14.19 | 14.34 | 160,148 | +0.12(+0.85%) |
Jan 11, 2016 | 14.24 | 14.24 | 14.05 | 14.22 | 100,506 | +0.12(+0.84%) |
Jan 08, 2016 | 14.35 | 14.38 | 14.09 | 14.10 | 128,620 | -0.12(-0.83%) |
Jan 07, 2016 | 14.38 | 14.50 | 14.21 | 14.22 | 327,692 | -0.41(-2.82%) |
Jan 06, 2016 | 14.61 | 14.73 | 14.57 | 14.63 | 193,480 | -0.23(-1.56%) |
Jan 05, 2016 | 14.97 | 14.99 | 14.83 | 14.87 | 293,530 | -0.04(-0.29%) |
Jan 04, 2016 | 14.87 | 14.93 | 14.71 | 14.91 | 282,799 | -0.27(-1.75%) |
Dec 31, 2015 | 15.36 | 15.18 | 15.18 | 15.18 | 115,672 | -0.20(-1.33%) |
Dec 30, 2015 | 15.47 | 15.50 | 15.38 | 15.38 | 492,043 | -0.12(-0.80%) |
Dec 29, 2015 | 15.41 | 15.56 | 15.40 | 15.50 | 477,597 | +0.16(+1.04%) |
Dec 28, 2015 | 15.30 | 15.34 | 15.23 | 15.34 | 138,851 | -0.02(-0.14%) |
Dec 24, 2015 | 15.35 | 15.37 | 15.37 | 15.37 | 37,272 | +0.00(+0.03%) |
Dec 23, 2015 | 15.30 | 15.36 | 15.28 | 15.36 | 184,150 | +0.13(+0.87%) |
Dec 22, 2015 | 15.19 | 15.27 | 15.15 | 15.23 | 100,287 | +0.10(+0.66%) |
Dec 21, 2015 | 15.12 | 15.19 | 15.02 | 15.13 | 111,366 | +0.15(+0.99%) |
Dec 18, 2015 | 15.18 | 15.25 | 14.98 | 14.98 | 235,960 | -0.29(-1.91%) |
Dec 17, 2015 | 15.52 | 15.54 | 15.26 | 15.27 | 142,305 | -0.23(-1.49%) |
Dec 16, 2015 | 15.41 | 15.54 | 15.28 | 15.50 | 232,257 | +0.21(+1.37%) |
Dec 15, 2015 | 15.33 | 15.40 | 15.29 | 15.29 | 209,519 | +0.08(+0.50%) |
Dec 14, 2015 | 15.15 | 15.23 | 14.98 | 15.22 | 145,227 | +0.09(+0.58%) |
Dec 11, 2015 | 15.27 | 15.31 | 15.11 | 15.13 | 233,310 | -0.31(-2.03%) |
Dec 10, 2015 | 15.46 | 15.54 | 15.42 | 15.44 | 137,613 | +0.04(+0.23%) |
Dec 09, 2015 | 15.56 | 15.67 | 15.35 | 15.41 | 301,060 | -0.21(-1.33%) |
Dec 08, 2015 | 15.50 | 15.65 | 15.47 | 15.62 | 172,231 | -0.06(-0.39%) |
Dec 07, 2015 | 15.76 | 15.77 | 15.62 | 15.68 | 173,556 | -0.11(-0.67%) |
Dec 04, 2015 | 15.46 | 15.81 | 15.46 | 15.78 | 128,926 | +0.32(+2.08%) |
Dec 03, 2015 | 15.69 | 15.70 | 15.39 | 15.46 | 367,537 | -0.17(-1.07%) |
Dec 02, 2015 | 15.72 | 15.78 | 15.61 | 15.63 | 150,927 | -0.13(-0.81%) |
Dec 01, 2015 | 15.62 | 15.75 | 15.62 | 15.75 | 333,442 | +0.17(+1.12%) |
Nov 30, 2015 | 15.60 | 15.62 | 15.53 | 15.58 | 251,156 | +0.02(+0.16%) |
Nov 27, 2015 | 15.58 | 15.60 | 15.53 | 15.56 | 72,655 | +0.01(+0.04%) |
Nov 25, 2015 | 15.61 | 15.55 | 15.55 | 15.55 | 325,111 | -0.03(-0.19%) |
Nov 24, 2015 | 15.50 | 15.62 | 15.45 | 15.58 | 100,862 | -0.01(-0.09%) |
Nov 23, 2015 | 15.65 | 15.68 | 15.54 | 15.59 | 100,086 | -0.07(-0.44%) |
Nov 20, 2015 | 15.64 | 15.68 | 15.62 | 15.66 | 122,281 | +0.12(+0.78%) |
Nov 19, 2015 | 15.51 | 15.63 | 15.51 | 15.54 | 355,411 | +0.05(+0.34%) |
Nov 18, 2015 | 15.31 | 15.49 | 15.31 | 15.49 | 304,021 | +0.24(+1.56%) |
Nov 17, 2015 | 15.28 | 15.36 | 15.24 | 15.25 | 361,584 | +0.01(+0.04%) |
Nov 16, 2015 | 15.02 | 15.26 | 15.01 | 15.24 | 817,031 | +0.20(+1.32%) |
Nov 13, 2015 | 15.27 | 15.27 | 15.04 | 15.04 | 153,022 | -0.29(-1.92%) |
Nov 12, 2015 | 15.42 | 15.47 | 15.34 | 15.34 | 134,555 | -0.12(-0.80%) |
Nov 11, 2015 | 15.52 | 15.56 | 15.45 | 15.46 | 113,465 | +0.01(+0.06%) |
Nov 10, 2015 | 15.47 | 15.48 | 15.41 | 15.45 | 1,140,235 | -0.14(-0.90%) |
Nov 09, 2015 | 15.68 | 15.70 | 15.51 | 15.59 | 682,274 | -0.12(-0.74%) |
Nov 06, 2015 | 15.65 | 15.72 | 15.62 | 15.71 | 108,689 | +0.00(+0.01%) |
Nov 05, 2015 | 15.75 | 15.81 | 15.66 | 15.71 | 404,366 | -0.02(-0.12%) |
Nov 04, 2015 | 15.76 | 15.76 | 15.69 | 15.73 | 351,320 | +0.01(+0.09%) |
Nov 03, 2015 | 15.58 | 15.76 | 15.54 | 15.71 | 354,351 | +0.09(+0.60%) |