Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.43 | 13.67 | 13.43 | 13.61 | 231,122 | +0.19(+1.40%) |
Jan 28, 2016 | 13.49 | 13.75 | 13.04 | 13.42 | 293,002 | +0.47(+3.60%) |
Jan 27, 2016 | 12.89 | 13.23 | 12.82 | 12.95 | 108,528 | +0.01(+0.06%) |
Jan 26, 2016 | 12.98 | 13.01 | 12.69 | 12.95 | 75,353 | +0.26(+2.07%) |
Jan 25, 2016 | 13.07 | 13.10 | 12.65 | 12.68 | 110,012 | -0.40(-3.04%) |
Jan 22, 2016 | 13.09 | 13.16 | 12.95 | 13.08 | 58,546 | +0.10(+0.75%) |
Jan 21, 2016 | 13.09 | 13.20 | 12.93 | 12.98 | 171,970 | -0.08(-0.58%) |
Jan 20, 2016 | 12.85 | 13.19 | 12.61 | 13.06 | 123,746 | +0.00(+0.00%) |
Jan 19, 2016 | 13.25 | 13.27 | 12.92 | 13.06 | 98,676 | -0.14(-1.02%) |
Jan 15, 2016 | 13.26 | 13.19 | 13.19 | 13.19 | 146,675 | -0.38(-2.82%) |
Jan 14, 2016 | 13.74 | 14.54 | 13.50 | 13.58 | 250,000 | -0.05(-0.39%) |
Jan 13, 2016 | 13.90 | 13.90 | 13.41 | 13.63 | 255,418 | -0.24(-1.73%) |
Jan 12, 2016 | 13.92 | 13.94 | 13.57 | 13.87 | 244,856 | +0.04(+0.27%) |
Jan 11, 2016 | 13.72 | 13.89 | 13.60 | 13.83 | 141,937 | +0.17(+1.21%) |
Jan 08, 2016 | 13.93 | 14.35 | 13.59 | 13.67 | 159,888 | -0.23(-1.68%) |
Jan 07, 2016 | 13.82 | 13.99 | 13.82 | 13.90 | 161,021 | -0.12(-0.86%) |
Jan 06, 2016 | 13.88 | 14.09 | 13.84 | 14.02 | 120,693 | -0.01(-0.11%) |
Jan 05, 2016 | 13.81 | 14.08 | 13.66 | 14.03 | 109,727 | +0.24(+1.74%) |
Jan 04, 2016 | 13.97 | 13.97 | 13.68 | 13.79 | 204,623 | -0.36(-2.55%) |
Dec 31, 2015 | 14.22 | 14.15 | 14.15 | 14.15 | 227,201 | -0.06(-0.42%) |
Dec 30, 2015 | 14.25 | 14.29 | 14.15 | 14.21 | 57,810 | -0.12(-0.84%) |
Dec 29, 2015 | 14.13 | 14.41 | 14.13 | 14.34 | 41,022 | +0.22(+1.54%) |
Dec 28, 2015 | 14.13 | 14.57 | 14.00 | 14.12 | 142,188 | -0.08(-0.58%) |
Dec 24, 2015 | 14.09 | 14.20 | 14.20 | 14.20 | 34,872 | +0.13(+0.91%) |
Dec 23, 2015 | 14.09 | 14.21 | 13.72 | 14.07 | 102,858 | +0.05(+0.32%) |
Dec 22, 2015 | 13.81 | 14.03 | 13.67 | 14.03 | 77,663 | +0.16(+1.14%) |
Dec 21, 2015 | 13.75 | 13.94 | 13.75 | 13.87 | 133,590 | +0.19(+1.37%) |
Dec 18, 2015 | 13.92 | 14.03 | 13.64 | 13.68 | 271,676 | -0.32(-2.31%) |
Dec 17, 2015 | 14.06 | 14.57 | 13.68 | 14.00 | 123,472 | -0.04(-0.27%) |
Dec 16, 2015 | 13.97 | 14.09 | 13.66 | 14.04 | 98,058 | +0.11(+0.75%) |
Dec 15, 2015 | 13.82 | 14.15 | 13.73 | 13.94 | 199,143 | +0.15(+1.09%) |
Dec 14, 2015 | 13.56 | 13.90 | 13.56 | 13.79 | 145,358 | +0.20(+1.49%) |
Dec 11, 2015 | 13.69 | 13.85 | 13.55 | 13.58 | 137,743 | -0.29(-2.11%) |
Dec 10, 2015 | 13.85 | 13.97 | 13.81 | 13.88 | 99,137 | +0.01(+0.05%) |
Dec 09, 2015 | 13.96 | 14.03 | 13.72 | 13.87 | 115,779 | -0.18(-1.28%) |
Dec 08, 2015 | 13.98 | 14.14 | 13.79 | 14.05 | 74,149 | -0.04(-0.27%) |
Dec 07, 2015 | 14.32 | 14.43 | 13.96 | 14.09 | 163,137 | -0.31(-2.14%) |
Dec 04, 2015 | 14.37 | 14.50 | 14.15 | 14.40 | 109,821 | +0.02(+0.10%) |
Dec 03, 2015 | 14.52 | 14.56 | 14.31 | 14.38 | 123,593 | -0.11(-0.73%) |
Dec 02, 2015 | 14.66 | 14.76 | 14.46 | 14.49 | 99,285 | -0.17(-1.18%) |
Dec 01, 2015 | 14.75 | 14.87 | 14.40 | 14.66 | 79,725 | -0.05(-0.36%) |
Nov 30, 2015 | 14.79 | 14.88 | 14.64 | 14.71 | 143,448 | -0.07(-0.46%) |
Nov 27, 2015 | 14.68 | 14.83 | 14.53 | 14.78 | 44,416 | +0.08(+0.51%) |
Nov 25, 2015 | 14.48 | 14.70 | 14.70 | 14.70 | 111,271 | +0.17(+1.14%) |
Nov 24, 2015 | 14.26 | 14.57 | 14.23 | 14.54 | 79,457 | +0.17(+1.15%) |
Nov 23, 2015 | 14.33 | 14.48 | 14.29 | 14.37 | 51,399 | -0.02(-0.16%) |
Nov 20, 2015 | 14.34 | 14.46 | 14.34 | 14.40 | 45,042 | +0.08(+0.58%) |
Nov 19, 2015 | 14.29 | 14.37 | 14.15 | 14.31 | 42,742 | +0.03(+0.21%) |
Nov 18, 2015 | 14.12 | 14.37 | 13.99 | 14.28 | 109,710 | +0.23(+1.60%) |
Nov 17, 2015 | 14.01 | 14.32 | 13.99 | 14.06 | 124,484 | -0.09(-0.64%) |
Nov 16, 2015 | 14.18 | 14.18 | 13.88 | 14.15 | 217,426 | -0.08(-0.53%) |
Nov 13, 2015 | 14.25 | 14.59 | 14.16 | 14.22 | 61,692 | -0.14(-0.94%) |
Nov 12, 2015 | 14.49 | 14.55 | 14.28 | 14.36 | 90,109 | -0.25(-1.70%) |
Nov 11, 2015 | 14.78 | 14.80 | 14.52 | 14.61 | 44,568 | -0.16(-1.07%) |
Nov 10, 2015 | 14.41 | 14.87 | 14.41 | 14.76 | 120,906 | +0.22(+1.50%) |
Nov 09, 2015 | 14.73 | 14.80 | 14.47 | 14.55 | 91,917 | -0.26(-1.73%) |
Nov 06, 2015 | 14.38 | 14.86 | 14.37 | 14.80 | 140,530 | +0.42(+2.93%) |
Nov 05, 2015 | 14.43 | 14.52 | 14.36 | 14.38 | 83,863 | -0.02(-0.10%) |
Nov 04, 2015 | 14.07 | 14.41 | 14.03 | 14.40 | 147,751 | +0.33(+2.35%) |
Nov 03, 2015 | 14.00 | 14.17 | 13.88 | 14.06 | 55,368 | +0.02(+0.11%) |