Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.31 | 13.46 | 12.99 | 13.15 | 118,270 | -0.13(-1.01%) |
Jan 28, 2016 | 13.25 | 13.37 | 13.21 | 13.28 | 154,046 | +0.19(+1.42%) |
Jan 27, 2016 | 13.02 | 13.20 | 12.89 | 13.10 | 149,250 | +0.01(+0.11%) |
Jan 26, 2016 | 13.13 | 13.25 | 12.99 | 13.08 | 56,867 | -0.04(-0.34%) |
Jan 25, 2016 | 13.14 | 13.20 | 12.85 | 13.13 | 86,879 | -0.11(-0.83%) |
Jan 22, 2016 | 13.64 | 13.64 | 13.14 | 13.24 | 89,831 | +0.15(+1.13%) |
Jan 21, 2016 | 13.39 | 13.39 | 13.06 | 13.09 | 32,841 | -0.17(-1.28%) |
Jan 20, 2016 | 13.19 | 13.35 | 13.05 | 13.26 | 103,152 | -0.07(-0.50%) |
Jan 19, 2016 | 13.42 | 13.48 | 13.22 | 13.33 | 60,547 | -0.01(-0.11%) |
Jan 15, 2016 | 13.26 | 13.34 | 13.34 | 13.34 | 144,289 | -0.16(-1.20%) |
Jan 14, 2016 | 13.67 | 13.78 | 13.48 | 13.50 | 46,355 | -0.07(-0.49%) |
Jan 13, 2016 | 13.98 | 13.98 | 13.39 | 13.57 | 107,911 | -0.22(-1.60%) |
Jan 12, 2016 | 13.99 | 13.99 | 13.60 | 13.79 | 66,309 | -0.14(-1.00%) |
Jan 11, 2016 | 13.77 | 13.95 | 13.75 | 13.93 | 80,876 | +0.16(+1.18%) |
Jan 08, 2016 | 14.09 | 14.09 | 13.72 | 13.77 | 791,625 | -0.15(-1.06%) |
Jan 07, 2016 | 13.98 | 13.99 | 13.50 | 13.92 | 253,342 | -0.11(-0.79%) |
Jan 06, 2016 | 13.95 | 14.08 | 13.37 | 14.03 | 1,008,436 | -0.67(-4.56%) |
Jan 05, 2016 | 14.45 | 14.73 | 14.39 | 14.70 | 31,700 | +0.21(+1.42%) |
Jan 04, 2016 | 14.65 | 14.68 | 14.24 | 14.49 | 58,395 | -0.27(-1.80%) |
Dec 31, 2015 | 15.33 | 14.76 | 14.76 | 14.76 | 38,685 | -0.57(-3.70%) |
Dec 30, 2015 | 15.40 | 15.44 | 15.25 | 15.32 | 26,722 | -0.10(-0.67%) |
Dec 29, 2015 | 15.13 | 15.47 | 15.13 | 15.43 | 26,296 | +0.36(+2.40%) |
Dec 28, 2015 | 14.96 | 15.17 | 14.79 | 15.07 | 92,642 | +0.08(+0.54%) |
Dec 24, 2015 | 14.93 | 14.98 | 14.98 | 14.98 | 13,981 | +0.08(+0.54%) |
Dec 23, 2015 | 14.93 | 14.95 | 14.81 | 14.90 | 27,359 | +0.03(+0.20%) |
Dec 22, 2015 | 14.85 | 14.89 | 13.81 | 14.87 | 51,801 | +0.07(+0.50%) |
Dec 21, 2015 | 14.69 | 14.95 | 14.67 | 14.80 | 64,228 | +0.18(+1.21%) |
Dec 18, 2015 | 14.65 | 14.72 | 14.44 | 14.62 | 180,610 | -0.12(-0.80%) |
Dec 17, 2015 | 14.92 | 14.92 | 14.63 | 14.74 | 52,750 | +0.13(+0.91%) |
Dec 16, 2015 | 14.51 | 14.74 | 14.48 | 14.61 | 74,256 | +0.19(+1.33%) |
Dec 15, 2015 | 14.27 | 14.43 | 14.19 | 14.42 | 29,046 | +0.24(+1.66%) |
Dec 14, 2015 | 14.00 | 14.44 | 14.00 | 14.18 | 39,195 | +0.07(+0.52%) |
Dec 11, 2015 | 13.91 | 14.28 | 13.91 | 14.11 | 52,599 | -0.07(-0.47%) |
Dec 10, 2015 | 14.24 | 14.28 | 14.12 | 14.17 | 28,096 | -0.01(-0.05%) |
Dec 09, 2015 | 14.06 | 14.42 | 14.06 | 14.18 | 40,892 | -0.12(-0.82%) |
Dec 08, 2015 | 14.33 | 14.45 | 14.16 | 14.30 | 27,272 | -0.15(-1.02%) |
Dec 07, 2015 | 14.59 | 14.73 | 14.38 | 14.45 | 77,760 | -0.28(-1.90%) |
Dec 04, 2015 | 14.68 | 15.07 | 14.66 | 14.73 | 53,404 | +0.07(+0.45%) |
Dec 03, 2015 | 14.70 | 14.73 | 14.62 | 14.66 | 91,114 | -0.05(-0.35%) |
Dec 02, 2015 | 14.65 | 14.73 | 14.59 | 14.71 | 55,496 | +0.04(+0.30%) |
Dec 01, 2015 | 14.62 | 14.70 | 14.46 | 14.67 | 16,642 | +0.11(+0.76%) |
Nov 30, 2015 | 14.53 | 14.69 | 14.24 | 14.56 | 28,856 | +0.00(+0.00%) |
Nov 27, 2015 | 14.46 | 14.66 | 14.46 | 14.56 | 6,628 | +0.08(+0.56%) |
Nov 25, 2015 | 14.55 | 14.48 | 14.48 | 14.48 | 19,410 | -0.04(-0.30%) |
Nov 24, 2015 | 14.59 | 14.60 | 14.43 | 14.52 | 15,444 | -0.16(-1.10%) |
Nov 23, 2015 | 14.58 | 14.73 | 14.56 | 14.68 | 18,575 | +0.10(+0.66%) |
Nov 20, 2015 | 14.62 | 14.70 | 14.48 | 14.59 | 20,583 | +0.07(+0.46%) |
Nov 19, 2015 | 14.56 | 14.65 | 14.40 | 14.52 | 42,228 | -0.01(-0.10%) |
Nov 18, 2015 | 14.45 | 14.65 | 14.31 | 14.54 | 42,153 | +0.14(+0.97%) |
Nov 17, 2015 | 14.25 | 14.54 | 14.24 | 14.40 | 33,930 | +0.18(+1.30%) |
Nov 16, 2015 | 14.32 | 14.32 | 14.09 | 14.21 | 46,630 | -0.07(-0.52%) |
Nov 13, 2015 | 14.12 | 14.66 | 14.12 | 14.28 | 59,712 | +0.07(+0.52%) |
Nov 12, 2015 | 14.40 | 14.51 | 14.16 | 14.21 | 35,131 | -0.34(-2.33%) |
Nov 11, 2015 | 14.57 | 14.68 | 14.40 | 14.55 | 28,243 | +0.10(+0.66%) |
Nov 10, 2015 | 14.40 | 14.54 | 13.79 | 14.45 | 46,563 | +0.14(+0.98%) |
Nov 09, 2015 | 14.73 | 14.73 | 13.89 | 14.31 | 63,502 | -0.41(-2.75%) |
Nov 06, 2015 | 14.37 | 14.92 | 14.37 | 14.72 | 49,828 | +0.36(+2.51%) |
Nov 05, 2015 | 14.16 | 14.51 | 14.16 | 14.36 | 39,501 | +0.13(+0.93%) |
Nov 04, 2015 | 14.00 | 15.04 | 13.81 | 14.23 | 82,672 | +0.33(+2.39%) |
Nov 03, 2015 | 13.55 | 14.05 | 13.53 | 13.89 | 48,279 | +0.25(+1.84%) |