Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.58 | 14.05 | 13.44 | 13.95 | 2,206,612 | +0.44(+3.23%) |
Jan 28, 2016 | 13.79 | 13.88 | 13.35 | 13.51 | 1,097,435 | -0.08(-0.56%) |
Jan 27, 2016 | 13.76 | 13.91 | 13.37 | 13.59 | 1,071,825 | -0.25(-1.80%) |
Jan 26, 2016 | 13.35 | 13.87 | 13.29 | 13.84 | 602,266 | +0.48(+3.57%) |
Jan 25, 2016 | 13.83 | 13.83 | 13.35 | 13.36 | 640,061 | -0.48(-3.48%) |
Jan 22, 2016 | 13.63 | 13.95 | 13.62 | 13.84 | 914,372 | +0.44(+3.26%) |
Jan 21, 2016 | 13.04 | 13.75 | 12.99 | 13.41 | 1,366,016 | +0.40(+3.08%) |
Jan 20, 2016 | 12.93 | 13.13 | 12.52 | 13.01 | 955,446 | -0.20(-1.49%) |
Jan 19, 2016 | 13.30 | 13.51 | 13.06 | 13.20 | 1,088,338 | +0.03(+0.20%) |
Jan 15, 2016 | 13.12 | 13.18 | 13.18 | 13.18 | 1,989,569 | -0.29(-2.18%) |
Jan 14, 2016 | 13.05 | 13.61 | 12.84 | 13.47 | 1,637,486 | +0.43(+3.32%) |
Jan 13, 2016 | 13.71 | 13.75 | 12.85 | 13.04 | 2,024,510 | -0.56(-4.13%) |
Jan 12, 2016 | 14.10 | 14.20 | 13.30 | 13.60 | 1,793,643 | -0.45(-3.20%) |
Jan 11, 2016 | 14.02 | 14.25 | 13.66 | 14.05 | 1,503,090 | -0.11(-0.76%) |
Jan 08, 2016 | 14.54 | 14.58 | 14.12 | 14.16 | 1,035,388 | -0.25(-1.73%) |
Jan 07, 2016 | 15.09 | 15.14 | 14.33 | 14.41 | 901,989 | -1.01(-6.56%) |
Jan 06, 2016 | 15.48 | 15.73 | 15.38 | 15.42 | 1,283,093 | -0.29(-1.87%) |
Jan 05, 2016 | 15.70 | 15.81 | 15.62 | 15.71 | 474,820 | +0.01(+0.06%) |
Jan 04, 2016 | 15.81 | 15.84 | 15.43 | 15.70 | 1,108,498 | -0.37(-2.30%) |
Dec 31, 2015 | 16.13 | 16.07 | 16.07 | 16.07 | 438,611 | -0.15(-0.93%) |
Dec 30, 2015 | 16.30 | 16.43 | 16.06 | 16.22 | 722,729 | -0.21(-1.25%) |
Dec 29, 2015 | 16.34 | 16.53 | 16.32 | 16.43 | 476,204 | +0.14(+0.88%) |
Dec 28, 2015 | 16.16 | 16.30 | 15.87 | 16.29 | 404,566 | +0.04(+0.22%) |
Dec 24, 2015 | 16.41 | 16.25 | 16.25 | 16.25 | 233,328 | -0.22(-1.33%) |
Dec 23, 2015 | 16.33 | 16.62 | 16.24 | 16.47 | 691,063 | +0.25(+1.51%) |
Dec 22, 2015 | 16.00 | 16.34 | 15.87 | 16.22 | 934,198 | +0.27(+1.70%) |
Dec 21, 2015 | 15.73 | 16.01 | 15.62 | 15.95 | 753,694 | +0.23(+1.45%) |
Dec 18, 2015 | 15.71 | 16.00 | 15.60 | 15.73 | 2,118,223 | -0.05(-0.34%) |
Dec 17, 2015 | 15.40 | 15.81 | 15.19 | 15.78 | 1,138,147 | +0.45(+2.97%) |
Dec 16, 2015 | 15.44 | 15.61 | 14.92 | 15.32 | 1,780,871 | -0.01(-0.09%) |
Dec 15, 2015 | 15.03 | 15.48 | 14.82 | 15.34 | 960,813 | +0.07(+0.47%) |
Dec 14, 2015 | 15.32 | 15.51 | 15.11 | 15.27 | 1,258,037 | +0.00(+0.00%) |
Dec 11, 2015 | 15.75 | 15.78 | 15.07 | 15.27 | 1,072,799 | -0.73(-4.54%) |
Dec 10, 2015 | 15.85 | 16.31 | 15.61 | 15.99 | 553,402 | -0.08(-0.47%) |
Dec 09, 2015 | 16.22 | 16.60 | 16.01 | 16.07 | 350,483 | -0.24(-1.48%) |
Dec 08, 2015 | 16.62 | 16.66 | 16.27 | 16.31 | 321,144 | -0.50(-2.97%) |
Dec 07, 2015 | 17.02 | 17.02 | 16.70 | 16.81 | 487,805 | -0.29(-1.72%) |
Dec 04, 2015 | 16.80 | 17.15 | 16.47 | 17.10 | 828,852 | +0.25(+1.48%) |
Dec 03, 2015 | 17.26 | 17.32 | 16.75 | 16.85 | 977,848 | -0.33(-1.95%) |
Dec 02, 2015 | 17.19 | 17.29 | 16.96 | 17.19 | 797,831 | +0.01(+0.08%) |
Dec 01, 2015 | 17.59 | 17.82 | 17.07 | 17.17 | 556,933 | -0.25(-1.43%) |
Nov 30, 2015 | 17.50 | 17.69 | 17.21 | 17.42 | 1,299,479 | -0.05(-0.31%) |
Nov 27, 2015 | 17.66 | 17.66 | 17.37 | 17.48 | 243,316 | -0.20(-1.11%) |
Nov 25, 2015 | 17.42 | 17.67 | 17.67 | 17.67 | 540,917 | +0.32(+1.82%) |
Nov 24, 2015 | 17.11 | 17.49 | 17.04 | 17.36 | 504,654 | +0.08(+0.44%) |
Nov 23, 2015 | 17.17 | 17.59 | 17.16 | 17.28 | 499,063 | +0.12(+0.70%) |
Nov 20, 2015 | 17.04 | 17.38 | 17.04 | 17.16 | 369,634 | +0.20(+1.16%) |
Nov 19, 2015 | 16.91 | 17.08 | 16.90 | 16.96 | 742,725 | +0.05(+0.32%) |
Nov 18, 2015 | 16.71 | 16.98 | 16.69 | 16.91 | 426,469 | +0.32(+1.91%) |
Nov 17, 2015 | 16.86 | 16.99 | 16.55 | 16.59 | 439,130 | -0.25(-1.46%) |
Nov 16, 2015 | 16.38 | 16.85 | 16.34 | 16.84 | 421,901 | +0.48(+2.92%) |
Nov 13, 2015 | 16.78 | 16.83 | 16.36 | 16.36 | 617,150 | -0.45(-2.65%) |
Nov 12, 2015 | 16.83 | 17.09 | 16.74 | 16.81 | 1,310,408 | -0.15(-0.89%) |
Nov 11, 2015 | 17.21 | 17.21 | 16.89 | 16.96 | 881,092 | -0.17(-1.00%) |
Nov 10, 2015 | 17.38 | 17.52 | 17.04 | 17.13 | 800,763 | -0.29(-1.66%) |
Nov 09, 2015 | 17.71 | 17.72 | 17.39 | 17.42 | 978,259 | -0.35(-1.98%) |
Nov 06, 2015 | 17.60 | 17.82 | 17.51 | 17.77 | 739,410 | +0.27(+1.55%) |
Nov 05, 2015 | 17.53 | 17.68 | 17.39 | 17.50 | 852,775 | -0.04(-0.20%) |
Nov 04, 2015 | 17.21 | 17.67 | 17.19 | 17.53 | 1,395,460 | +0.32(+1.86%) |
Nov 03, 2015 | 16.96 | 17.30 | 16.86 | 17.21 | 587,762 | +0.16(+0.95%) |