Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.14 | 13.38 | 12.79 | 13.29 | 2,713,766 | +0.18(+1.39%) |
Jan 28, 2016 | 12.86 | 13.27 | 12.79 | 13.11 | 3,109,556 | +0.37(+2.91%) |
Jan 27, 2016 | 12.37 | 13.04 | 12.32 | 12.74 | 4,266,229 | +0.31(+2.50%) |
Jan 26, 2016 | 11.76 | 12.45 | 11.76 | 12.43 | 2,989,204 | +0.70(+6.01%) |
Jan 25, 2016 | 12.20 | 12.23 | 11.70 | 11.73 | 1,870,339 | -0.57(-4.62%) |
Jan 22, 2016 | 12.33 | 12.54 | 12.09 | 12.29 | 2,977,543 | +0.09(+0.74%) |
Jan 21, 2016 | 12.41 | 12.55 | 12.20 | 12.20 | 2,287,235 | -0.20(-1.65%) |
Jan 20, 2016 | 12.32 | 12.54 | 11.98 | 12.41 | 2,308,309 | -0.16(-1.27%) |
Jan 19, 2016 | 12.89 | 12.90 | 12.46 | 12.57 | 2,229,550 | -0.18(-1.43%) |
Jan 15, 2016 | 12.59 | 12.75 | 12.75 | 12.75 | 2,382,275 | -0.25(-1.92%) |
Jan 14, 2016 | 12.98 | 13.15 | 12.84 | 13.00 | 1,942,979 | +0.12(+0.94%) |
Jan 13, 2016 | 13.30 | 13.36 | 12.71 | 12.88 | 3,366,133 | -0.37(-2.80%) |
Jan 12, 2016 | 13.17 | 13.35 | 12.95 | 13.25 | 3,039,215 | +0.17(+1.27%) |
Jan 11, 2016 | 13.24 | 13.29 | 12.99 | 13.08 | 2,208,601 | -0.04(-0.29%) |
Jan 08, 2016 | 13.50 | 13.54 | 13.10 | 13.12 | 1,456,165 | -0.20(-1.53%) |
Jan 07, 2016 | 13.49 | 13.64 | 13.31 | 13.32 | 1,872,787 | -0.44(-3.19%) |
Jan 06, 2016 | 13.66 | 13.89 | 13.59 | 13.76 | 1,661,734 | -0.13(-0.93%) |
Jan 05, 2016 | 13.85 | 13.98 | 13.76 | 13.89 | 1,415,861 | +0.05(+0.33%) |
Jan 04, 2016 | 14.20 | 13.98 | 13.70 | 13.85 | 2,386,674 | -0.36(-2.51%) |
Dec 31, 2015 | 14.30 | 14.20 | 14.20 | 14.20 | 1,169,091 | -0.19(-1.32%) |
Dec 30, 2015 | 14.53 | 14.57 | 14.37 | 14.39 | 683,768 | -0.17(-1.20%) |
Dec 29, 2015 | 14.53 | 14.61 | 14.44 | 14.57 | 859,500 | +0.14(+1.00%) |
Dec 28, 2015 | 14.39 | 14.45 | 14.19 | 14.42 | 952,907 | -0.05(-0.31%) |
Dec 24, 2015 | 14.36 | 14.47 | 14.47 | 14.47 | 538,078 | +0.08(+0.53%) |
Dec 23, 2015 | 14.32 | 14.43 | 14.25 | 14.39 | 1,224,569 | +0.15(+1.06%) |
Dec 22, 2015 | 14.22 | 14.29 | 14.01 | 14.24 | 1,538,312 | +0.07(+0.48%) |
Dec 21, 2015 | 14.14 | 14.31 | 13.96 | 14.17 | 1,769,326 | +0.11(+0.75%) |
Dec 18, 2015 | 14.40 | 14.40 | 13.91 | 14.07 | 8,077,056 | -0.43(-2.98%) |
Dec 17, 2015 | 14.73 | 14.82 | 14.46 | 14.50 | 1,689,081 | -0.20(-1.39%) |
Dec 16, 2015 | 14.67 | 14.77 | 14.40 | 14.70 | 1,785,566 | +0.15(+1.04%) |
Dec 15, 2015 | 14.34 | 14.65 | 14.34 | 14.55 | 1,498,633 | +0.38(+2.67%) |
Dec 14, 2015 | 14.19 | 14.29 | 13.99 | 14.17 | 2,341,205 | +0.01(+0.05%) |
Dec 11, 2015 | 14.20 | 14.35 | 14.08 | 14.17 | 1,633,266 | -0.30(-2.04%) |
Dec 10, 2015 | 14.39 | 14.63 | 14.23 | 14.46 | 1,388,032 | +0.09(+0.63%) |
Dec 09, 2015 | 14.56 | 14.72 | 14.26 | 14.37 | 1,464,314 | -0.25(-1.71%) |
Dec 08, 2015 | 14.85 | 14.92 | 14.57 | 14.62 | 1,360,987 | -0.38(-2.52%) |
Dec 07, 2015 | 15.29 | 15.37 | 14.90 | 15.00 | 1,272,220 | -0.36(-2.32%) |
Dec 04, 2015 | 15.14 | 15.40 | 15.06 | 15.35 | 990,748 | +0.29(+1.91%) |
Dec 03, 2015 | 15.39 | 15.45 | 15.04 | 15.07 | 1,158,461 | -0.23(-1.49%) |
Dec 02, 2015 | 15.60 | 15.63 | 15.26 | 15.29 | 1,569,540 | -0.27(-1.75%) |
Dec 01, 2015 | 15.62 | 15.70 | 15.45 | 15.57 | 939,600 | +0.03(+0.20%) |
Nov 30, 2015 | 15.60 | 15.63 | 15.50 | 15.54 | 930,221 | -0.02(-0.15%) |
Nov 27, 2015 | 15.50 | 15.66 | 15.41 | 15.56 | 518,512 | +0.08(+0.49%) |
Nov 25, 2015 | 15.51 | 15.48 | 15.48 | 15.48 | 820,087 | -0.01(-0.05%) |
Nov 24, 2015 | 15.37 | 15.55 | 15.35 | 15.49 | 1,426,174 | -0.01(-0.05%) |
Nov 23, 2015 | 15.48 | 15.70 | 15.46 | 15.50 | 1,022,096 | +0.00(+0.00%) |
Nov 20, 2015 | 15.52 | 15.58 | 15.42 | 15.50 | 1,120,438 | +0.06(+0.39%) |
Nov 19, 2015 | 15.39 | 15.45 | 15.26 | 15.44 | 1,279,167 | +0.02(+0.10%) |
Nov 18, 2015 | 15.19 | 15.44 | 15.08 | 15.42 | 972,985 | +0.29(+1.89%) |
Nov 17, 2015 | 15.13 | 15.30 | 15.02 | 15.14 | 1,370,199 | +0.08(+0.55%) |
Nov 16, 2015 | 14.88 | 15.05 | 14.75 | 15.05 | 1,014,084 | +0.17(+1.16%) |
Nov 13, 2015 | 14.99 | 15.16 | 14.86 | 14.88 | 1,777,502 | -0.16(-1.05%) |
Nov 12, 2015 | 15.28 | 15.36 | 15.02 | 15.04 | 1,197,686 | -0.33(-2.16%) |
Nov 11, 2015 | 15.63 | 15.66 | 15.35 | 15.37 | 946,565 | -0.16(-1.02%) |
Nov 10, 2015 | 15.44 | 15.57 | 15.29 | 15.53 | 1,048,751 | +0.07(+0.44%) |
Nov 09, 2015 | 15.54 | 15.57 | 15.33 | 15.46 | 1,370,597 | -0.07(-0.44%) |
Nov 06, 2015 | 15.75 | 15.75 | 15.30 | 15.53 | 1,530,695 | +0.41(+2.74%) |
Nov 05, 2015 | 14.87 | 15.19 | 14.83 | 15.11 | 1,438,335 | +0.25(+1.67%) |
Nov 04, 2015 | 14.86 | 14.91 | 14.71 | 14.87 | 1,610,751 | +0.06(+0.41%) |
Nov 03, 2015 | 14.81 | 14.90 | 14.71 | 14.81 | 758,674 | -0.05(-0.30%) |