Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.33 | 15.81 | 15.29 | 15.51 | 465,791 | +0.14(+0.89%) |
Jan 28, 2016 | 15.43 | 15.55 | 15.22 | 15.37 | 719,134 | -0.08(-0.49%) |
Jan 27, 2016 | 15.67 | 15.82 | 15.34 | 15.45 | 158,836 | -0.24(-1.52%) |
Jan 26, 2016 | 15.49 | 15.80 | 15.44 | 15.69 | 308,308 | +0.23(+1.50%) |
Jan 25, 2016 | 15.32 | 15.59 | 15.30 | 15.45 | 286,708 | +0.08(+0.53%) |
Jan 22, 2016 | 15.28 | 15.49 | 15.15 | 15.37 | 206,691 | +0.16(+1.08%) |
Jan 21, 2016 | 15.47 | 15.70 | 15.18 | 15.21 | 357,865 | -0.31(-1.98%) |
Jan 20, 2016 | 15.19 | 15.98 | 14.94 | 15.52 | 726,637 | +0.30(+1.98%) |
Jan 19, 2016 | 15.40 | 15.53 | 15.10 | 15.22 | 380,093 | -0.02(-0.13%) |
Jan 15, 2016 | 14.80 | 15.24 | 15.24 | 15.24 | 810,409 | +0.27(+1.83%) |
Jan 14, 2016 | 14.95 | 15.17 | 14.84 | 14.96 | 259,367 | +0.07(+0.46%) |
Jan 13, 2016 | 15.41 | 15.50 | 14.81 | 14.89 | 382,511 | -0.52(-3.37%) |
Jan 12, 2016 | 15.56 | 15.63 | 15.16 | 15.41 | 347,442 | -0.04(-0.27%) |
Jan 11, 2016 | 15.59 | 15.71 | 15.27 | 15.45 | 591,153 | +0.31(+2.08%) |
Jan 08, 2016 | 15.43 | 15.44 | 15.08 | 15.14 | 658,140 | -0.19(-1.25%) |
Jan 07, 2016 | 15.13 | 15.36 | 15.02 | 15.33 | 522,455 | +0.08(+0.54%) |
Jan 06, 2016 | 15.30 | 15.36 | 15.09 | 15.25 | 424,843 | -0.10(-0.62%) |
Jan 05, 2016 | 15.22 | 15.49 | 15.15 | 15.35 | 403,370 | +0.16(+1.04%) |
Jan 04, 2016 | 15.35 | 15.35 | 14.97 | 15.19 | 343,599 | -0.28(-1.81%) |
Dec 31, 2015 | 15.32 | 15.47 | 15.47 | 15.47 | 167,145 | +0.09(+0.58%) |
Dec 30, 2015 | 15.57 | 15.57 | 15.35 | 15.38 | 119,916 | -0.16(-1.06%) |
Dec 29, 2015 | 15.30 | 15.58 | 15.01 | 15.54 | 252,851 | +0.31(+2.06%) |
Dec 28, 2015 | 15.14 | 15.24 | 15.07 | 15.23 | 115,182 | +0.05(+0.36%) |
Dec 24, 2015 | 15.26 | 15.17 | 15.17 | 15.17 | 60,154 | -0.10(-0.63%) |
Dec 23, 2015 | 15.07 | 15.30 | 15.03 | 15.27 | 133,119 | +0.21(+1.36%) |
Dec 22, 2015 | 14.98 | 15.09 | 14.78 | 15.07 | 126,167 | +0.11(+0.73%) |
Dec 21, 2015 | 14.87 | 14.98 | 14.59 | 14.96 | 250,852 | +0.14(+0.92%) |
Dec 18, 2015 | 14.89 | 14.98 | 14.63 | 14.82 | 822,467 | -0.08(-0.55%) |
Dec 17, 2015 | 15.17 | 15.24 | 14.81 | 14.90 | 163,359 | -0.27(-1.76%) |
Dec 16, 2015 | 14.81 | 15.24 | 14.81 | 15.17 | 294,648 | +0.27(+1.79%) |
Dec 15, 2015 | 14.57 | 14.94 | 14.48 | 14.90 | 391,291 | +0.36(+2.49%) |
Dec 14, 2015 | 14.53 | 14.70 | 14.46 | 14.54 | 184,590 | +0.01(+0.05%) |
Dec 11, 2015 | 14.42 | 14.59 | 14.35 | 14.53 | 295,025 | -0.05(-0.33%) |
Dec 10, 2015 | 14.66 | 14.94 | 14.52 | 14.58 | 367,807 | -0.10(-0.70%) |
Dec 09, 2015 | 14.79 | 14.94 | 14.51 | 14.68 | 222,273 | -0.12(-0.79%) |
Dec 08, 2015 | 14.96 | 15.03 | 14.70 | 14.80 | 284,956 | -0.12(-0.78%) |
Dec 07, 2015 | 15.28 | 15.28 | 14.74 | 14.91 | 369,385 | -0.35(-2.28%) |
Dec 04, 2015 | 15.03 | 15.37 | 14.89 | 15.26 | 564,561 | +0.26(+1.73%) |
Dec 03, 2015 | 15.09 | 15.28 | 14.91 | 15.00 | 294,257 | -0.05(-0.32%) |
Dec 02, 2015 | 15.07 | 15.26 | 15.00 | 15.05 | 489,797 | -0.02(-0.14%) |
Dec 01, 2015 | 15.23 | 15.30 | 14.92 | 15.07 | 393,596 | -0.13(-0.85%) |
Nov 30, 2015 | 14.92 | 15.42 | 14.90 | 15.20 | 986,841 | +0.25(+1.69%) |
Nov 27, 2015 | 14.86 | 15.11 | 14.79 | 14.95 | 230,842 | +0.10(+0.64%) |
Nov 25, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 198,882 | -0.02(-0.14%) |
Nov 24, 2015 | 14.89 | 15.09 | 14.69 | 14.87 | 199,232 | +0.01(+0.09%) |
Nov 23, 2015 | 15.00 | 15.17 | 14.76 | 14.86 | 339,061 | -0.14(-0.90%) |
Nov 20, 2015 | 14.81 | 15.29 | 14.81 | 15.00 | 824,503 | +0.20(+1.32%) |
Nov 19, 2015 | 14.59 | 14.98 | 14.59 | 14.80 | 484,109 | +0.21(+1.44%) |
Nov 18, 2015 | 14.81 | 14.93 | 14.39 | 14.59 | 1,627,124 | -0.22(-1.51%) |
Nov 17, 2015 | 15.00 | 15.00 | 14.60 | 14.81 | 980,054 | -0.18(-1.17%) |
Nov 16, 2015 | 14.99 | 15.23 | 14.75 | 14.99 | 762,776 | +0.02(+0.14%) |
Nov 13, 2015 | 15.00 | 15.57 | 14.81 | 14.97 | 5,715,650 | +0.00(+0.00%) |
Nov 12, 2015 | 15.20 | 15.31 | 14.79 | 14.97 | 736,385 | -0.64(-4.11%) |
Nov 11, 2015 | 15.72 | 15.76 | 15.56 | 15.61 | 141,677 | -0.04(-0.26%) |
Nov 10, 2015 | 15.81 | 15.86 | 15.57 | 15.65 | 205,898 | -0.11(-0.69%) |
Nov 09, 2015 | 16.14 | 16.14 | 15.48 | 15.76 | 382,137 | -0.51(-3.16%) |
Nov 06, 2015 | 16.15 | 16.50 | 16.05 | 16.27 | 514,280 | +0.15(+0.92%) |
Nov 05, 2015 | 15.62 | 16.25 | 15.42 | 16.12 | 440,060 | +0.45(+2.89%) |
Nov 04, 2015 | 16.91 | 16.98 | 15.39 | 15.67 | 1,545,502 | -1.29(-7.61%) |
Nov 03, 2015 | 16.59 | 17.14 | 16.54 | 16.96 | 898,985 | +0.39(+2.32%) |