Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.00 | 15.03 | 14.83 | 14.83 | 22,191 | -0.12(-0.83%) |
Jan 28, 2016 | 14.84 | 15.01 | 14.70 | 14.96 | 23,502 | +0.15(+0.98%) |
Jan 27, 2016 | 14.78 | 15.02 | 14.62 | 14.81 | 21,184 | -0.03(-0.20%) |
Jan 26, 2016 | 14.78 | 15.01 | 14.60 | 14.84 | 37,173 | +0.01(+0.10%) |
Jan 25, 2016 | 15.03 | 15.03 | 14.70 | 14.83 | 11,915 | +0.05(+0.34%) |
Jan 22, 2016 | 14.69 | 14.85 | 14.59 | 14.78 | 31,252 | +0.25(+1.70%) |
Jan 21, 2016 | 14.54 | 14.77 | 14.43 | 14.53 | 50,350 | -0.09(-0.59%) |
Jan 20, 2016 | 14.61 | 14.66 | 14.43 | 14.61 | 57,433 | -0.17(-1.12%) |
Jan 19, 2016 | 14.59 | 14.93 | 14.50 | 14.78 | 49,533 | +0.16(+1.09%) |
Jan 15, 2016 | 14.46 | 14.62 | 14.62 | 14.62 | 28,834 | +0.02(+0.15%) |
Jan 14, 2016 | 14.64 | 14.72 | 14.47 | 14.60 | 3,963 | -0.08(-0.54%) |
Jan 13, 2016 | 14.95 | 14.95 | 14.64 | 14.68 | 7,352 | -0.25(-1.67%) |
Jan 12, 2016 | 15.06 | 15.06 | 14.69 | 14.93 | 13,461 | +0.00(+0.02%) |
Jan 11, 2016 | 14.87 | 14.87 | 14.83 | 14.93 | 5,022 | +0.19(+1.32%) |
Jan 08, 2016 | 14.98 | 15.00 | 14.62 | 14.73 | 9,326 | -0.25(-1.64%) |
Jan 07, 2016 | 14.85 | 15.07 | 14.85 | 14.98 | 3,720 | -0.09(-0.62%) |
Jan 06, 2016 | 14.92 | 15.07 | 14.79 | 15.07 | 1,714 | +0.01(+0.05%) |
Jan 05, 2016 | 15.00 | 15.00 | 14.82 | 15.06 | 10,744 | +0.01(+0.10%) |
Jan 04, 2016 | 14.49 | 15.15 | 14.49 | 15.05 | 36,300 | +0.38(+2.56%) |
Dec 31, 2015 | 14.96 | 14.67 | 14.67 | 14.67 | 54,341 | -0.25(-1.64%) |
Dec 30, 2015 | 14.64 | 15.15 | 14.62 | 14.92 | 33,264 | +0.31(+2.12%) |
Dec 29, 2015 | 14.50 | 14.67 | 14.50 | 14.61 | 9,174 | +0.18(+1.25%) |
Dec 28, 2015 | 14.57 | 14.78 | 14.43 | 14.43 | 12,433 | -0.14(-0.99%) |
Dec 24, 2015 | 14.56 | 14.57 | 14.57 | 14.57 | 3,881 | +0.00(+0.00%) |
Dec 23, 2015 | 14.57 | 14.57 | 14.57 | 14.57 | 285 | +0.14(+1.00%) |
Dec 22, 2015 | 14.61 | 14.61 | 14.43 | 14.43 | 3,088 | -0.14(-0.99%) |
Dec 21, 2015 | 14.53 | 14.69 | 14.40 | 14.57 | 52,683 | +0.04(+0.30%) |
Dec 18, 2015 | 14.44 | 14.53 | 14.39 | 14.53 | 41,089 | +0.06(+0.38%) |
Dec 17, 2015 | 14.50 | 14.50 | 14.43 | 14.47 | 15,743 | +0.05(+0.31%) |
Dec 16, 2015 | 14.53 | 14.53 | 14.43 | 14.43 | 14,663 | -0.10(-0.70%) |
Dec 15, 2015 | 14.36 | 14.53 | 14.36 | 14.53 | 28,023 | +0.10(+0.70%) |
Dec 14, 2015 | 14.46 | 14.46 | 14.36 | 14.43 | 23,944 | -0.01(-0.05%) |
Dec 11, 2015 | 14.43 | 14.53 | 14.33 | 14.43 | 37,683 | +0.01(+0.05%) |
Dec 10, 2015 | 14.25 | 14.43 | 14.25 | 14.43 | 210,358 | +0.18(+1.27%) |
Dec 09, 2015 | 14.43 | 14.43 | 14.07 | 14.25 | 20,815 | -0.21(-1.45%) |
Dec 08, 2015 | 14.33 | 14.73 | 14.33 | 14.46 | 1,929 | -0.21(-1.42%) |
Dec 07, 2015 | 14.79 | 14.80 | 14.17 | 14.66 | 4,121 | -0.47(-3.11%) |
Dec 04, 2015 | 15.15 | 15.15 | 15.09 | 15.13 | 2,199 | +0.13(+0.86%) |
Dec 03, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 478 | -0.17(-1.14%) |
Nov 30, 2015 | 15.21 | 15.18 | 15.18 | 15.18 | 3,881 | +0.14(+0.91%) |
Nov 25, 2015 | 15.05 | 15.04 | 15.04 | 15.04 | 554 | +0.00(+0.00%) |
Nov 24, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 673 | +0.04(+0.24%) |
Nov 23, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 163 | -0.04(-0.24%) |
Nov 20, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 776 | +0.00(+0.00%) |
Nov 19, 2015 | 14.86 | 15.05 | 14.86 | 15.04 | 5,230 | -0.01(-0.10%) |
Nov 18, 2015 | 15.13 | 15.13 | 15.05 | 15.05 | 909 | -0.01(-0.10%) |
Nov 17, 2015 | 15.04 | 15.07 | 15.04 | 15.07 | 1,440 | -0.04(-0.24%) |
Nov 16, 2015 | 15.05 | 15.11 | 15.03 | 15.11 | 5,352 | +0.06(+0.43%) |
Nov 13, 2015 | 15.05 | 15.18 | 15.04 | 15.04 | 3,274 | +0.01(+0.05%) |
Nov 12, 2015 | 15.08 | 15.18 | 15.03 | 15.03 | 6,324 | -0.10(-0.67%) |
Nov 11, 2015 | 15.04 | 15.14 | 14.79 | 15.13 | 3,662 | -0.03(-0.19%) |
Nov 10, 2015 | 15.22 | 15.22 | 14.79 | 15.16 | 3,249 | +0.12(+0.82%) |
Nov 09, 2015 | 15.06 | 15.06 | 15.04 | 15.04 | 949 | -0.07(-0.48%) |
Nov 05, 2015 | 15.13 | 15.11 | 15.11 | 15.11 | 1,386 | -0.02(-0.14%) |
Nov 04, 2015 | 15.05 | 15.13 | 15.04 | 15.13 | 2,439 | -0.05(-0.32%) |
Nov 03, 2015 | 15.21 | 15.22 | 15.18 | 15.18 | 3,393 | +0.14(+0.90%) |