Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.47 | 13.60 | 13.46 | 13.60 | 9,887 | +0.37(+2.79%) |
Jan 28, 2016 | 13.36 | 13.36 | 13.08 | 13.23 | 11,432 | +0.11(+0.87%) |
Jan 27, 2016 | 13.17 | 13.40 | 13.12 | 13.12 | 4,047 | -0.20(-1.50%) |
Jan 26, 2016 | 13.07 | 13.34 | 13.01 | 13.32 | 16,846 | +0.24(+1.81%) |
Jan 25, 2016 | 13.41 | 13.41 | 13.08 | 13.08 | 31,264 | -0.27(-1.99%) |
Jan 22, 2016 | 13.24 | 13.44 | 13.17 | 13.35 | 13,324 | +0.36(+2.76%) |
Jan 21, 2016 | 12.81 | 13.18 | 12.81 | 12.99 | 12,104 | +0.15(+1.20%) |
Jan 20, 2016 | 12.44 | 12.85 | 12.14 | 12.83 | 28,915 | +0.15(+1.20%) |
Jan 19, 2016 | 13.20 | 13.20 | 12.54 | 12.68 | 33,390 | -0.21(-1.60%) |
Jan 15, 2016 | 13.00 | 12.89 | 12.89 | 12.89 | 18,990 | -0.41(-3.08%) |
Jan 14, 2016 | 13.22 | 13.36 | 12.90 | 13.30 | 19,414 | +0.08(+0.58%) |
Jan 13, 2016 | 13.83 | 13.87 | 13.14 | 13.22 | 20,161 | -0.49(-3.59%) |
Jan 12, 2016 | 13.99 | 13.99 | 13.44 | 13.71 | 11,770 | -0.09(-0.62%) |
Jan 11, 2016 | 14.21 | 14.21 | 13.63 | 13.80 | 27,937 | -0.10(-0.75%) |
Jan 08, 2016 | 14.08 | 14.15 | 13.90 | 13.90 | 15,814 | -0.07(-0.48%) |
Jan 07, 2016 | 14.45 | 14.47 | 13.91 | 13.97 | 26,037 | -0.76(-5.15%) |
Jan 06, 2016 | 14.99 | 15.11 | 14.62 | 14.73 | 28,610 | -0.37(-2.45%) |
Jan 05, 2016 | 15.22 | 15.22 | 15.03 | 15.10 | 26,269 | +0.07(+0.46%) |
Jan 04, 2016 | 14.95 | 15.05 | 14.70 | 15.03 | 48,653 | -0.18(-1.20%) |
Dec 31, 2015 | 15.18 | 15.21 | 15.21 | 15.21 | 13,926 | -0.08(-0.50%) |
Dec 30, 2015 | 15.25 | 15.40 | 15.25 | 15.29 | 30,167 | +0.00(+0.02%) |
Dec 29, 2015 | 15.26 | 15.29 | 15.17 | 15.29 | 20,088 | +0.04(+0.30%) |
Dec 28, 2015 | 15.23 | 15.44 | 15.08 | 15.24 | 18,708 | -0.12(-0.81%) |
Dec 24, 2015 | 15.28 | 15.36 | 15.36 | 15.36 | 37,454 | +0.13(+0.87%) |
Dec 23, 2015 | 15.30 | 15.30 | 15.21 | 15.23 | 14,424 | +0.15(+1.02%) |
Dec 22, 2015 | 15.31 | 15.31 | 14.95 | 15.08 | 37,327 | -0.14(-0.95%) |
Dec 21, 2015 | 15.12 | 15.30 | 15.12 | 15.22 | 15,157 | +0.17(+1.12%) |
Dec 18, 2015 | 15.04 | 15.13 | 14.91 | 15.05 | 34,400 | +0.02(+0.13%) |
Dec 17, 2015 | 15.29 | 15.30 | 15.00 | 15.03 | 38,720 | -0.12(-0.77%) |
Dec 16, 2015 | 14.55 | 15.15 | 14.55 | 15.15 | 33,550 | +0.87(+6.11%) |
Dec 15, 2015 | 14.26 | 14.33 | 14.21 | 14.28 | 19,803 | +0.22(+1.57%) |
Dec 14, 2015 | 13.92 | 14.06 | 13.80 | 14.06 | 19,883 | +0.21(+1.48%) |
Dec 11, 2015 | 13.93 | 14.00 | 13.83 | 13.85 | 31,987 | -0.21(-1.48%) |
Dec 10, 2015 | 13.93 | 14.11 | 13.93 | 14.06 | 15,633 | -0.05(-0.36%) |
Dec 09, 2015 | 14.11 | 14.34 | 14.04 | 14.11 | 6,630 | +0.02(+0.16%) |
Dec 08, 2015 | 14.20 | 14.20 | 13.91 | 14.09 | 13,501 | -0.12(-0.87%) |
Dec 07, 2015 | 14.67 | 14.67 | 14.21 | 14.21 | 37,994 | -0.21(-1.47%) |
Dec 04, 2015 | 14.37 | 14.45 | 14.29 | 14.42 | 67,634 | +0.06(+0.39%) |
Dec 03, 2015 | 14.51 | 14.63 | 14.30 | 14.37 | 52,377 | -0.05(-0.36%) |
Dec 02, 2015 | 14.39 | 14.47 | 14.36 | 14.42 | 17,013 | +0.08(+0.54%) |
Dec 01, 2015 | 14.10 | 14.34 | 14.10 | 14.34 | 25,978 | +0.33(+2.38%) |
Nov 30, 2015 | 13.90 | 14.04 | 13.90 | 14.01 | 42,342 | +0.13(+0.91%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.76 | 13.88 | 16,866 | +0.09(+0.67%) |
Nov 25, 2015 | 13.64 | 13.79 | 13.79 | 13.79 | 18,295 | +0.03(+0.23%) |
Nov 24, 2015 | 13.46 | 13.76 | 13.46 | 13.76 | 46,933 | +0.21(+1.54%) |
Nov 23, 2015 | 13.57 | 13.66 | 13.48 | 13.55 | 111,576 | -0.03(-0.21%) |
Nov 20, 2015 | 13.54 | 13.59 | 13.48 | 13.58 | 23,123 | +0.10(+0.77%) |
Nov 19, 2015 | 13.46 | 13.54 | 13.40 | 13.47 | 308,771 | -0.02(-0.16%) |
Nov 18, 2015 | 13.29 | 13.50 | 13.11 | 13.50 | 12,641 | +0.33(+2.53%) |
Nov 17, 2015 | 13.38 | 13.48 | 13.12 | 13.16 | 14,301 | -0.36(-2.66%) |
Nov 16, 2015 | 13.28 | 13.54 | 13.27 | 13.52 | 20,999 | +0.21(+1.61%) |
Nov 13, 2015 | 13.37 | 13.37 | 13.31 | 13.31 | 17,353 | -0.13(-0.95%) |
Nov 12, 2015 | 13.69 | 13.74 | 13.42 | 13.44 | 22,814 | -0.35(-2.55%) |
Nov 11, 2015 | 13.97 | 13.97 | 13.69 | 13.79 | 33,525 | -0.16(-1.12%) |
Nov 10, 2015 | 14.33 | 14.33 | 13.87 | 13.94 | 33,660 | -0.45(-3.12%) |
Nov 09, 2015 | 14.61 | 14.60 | 14.35 | 14.39 | 33,917 | -0.21(-1.42%) |
Nov 06, 2015 | 14.38 | 14.60 | 14.38 | 14.60 | 13,301 | +0.09(+0.64%) |
Nov 05, 2015 | 14.61 | 14.61 | 14.49 | 14.51 | 11,968 | -0.16(-1.08%) |
Nov 04, 2015 | 14.66 | 14.68 | 14.56 | 14.67 | 19,559 | +0.11(+0.72%) |
Nov 03, 2015 | 14.43 | 14.64 | 14.43 | 14.56 | 15,499 | +0.19(+1.31%) |