Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.33 | 15.81 | 15.29 | 15.51 | 465,704 | +0.14(+0.89%) |
Jan 28, 2016 | 15.44 | 15.55 | 15.23 | 15.38 | 719,000 | -0.08(-0.49%) |
Jan 27, 2016 | 15.68 | 15.82 | 15.34 | 15.45 | 158,807 | -0.24(-1.52%) |
Jan 26, 2016 | 15.49 | 15.81 | 15.44 | 15.69 | 308,250 | +0.23(+1.50%) |
Jan 25, 2016 | 15.33 | 15.59 | 15.30 | 15.46 | 286,654 | +0.08(+0.53%) |
Jan 22, 2016 | 15.28 | 15.49 | 15.16 | 15.38 | 206,653 | +0.16(+1.08%) |
Jan 21, 2016 | 15.47 | 15.70 | 15.18 | 15.21 | 357,798 | -0.31(-1.98%) |
Jan 20, 2016 | 15.19 | 15.98 | 14.95 | 15.52 | 726,501 | +0.30(+1.98%) |
Jan 19, 2016 | 15.40 | 15.53 | 15.10 | 15.22 | 380,022 | -0.02(-0.13%) |
Jan 15, 2016 | 14.80 | 15.24 | 15.24 | 15.24 | 810,257 | +0.27(+1.83%) |
Jan 14, 2016 | 14.95 | 15.17 | 14.84 | 14.97 | 259,319 | +0.07(+0.46%) |
Jan 13, 2016 | 15.42 | 15.50 | 14.81 | 14.90 | 382,439 | -0.52(-3.37%) |
Jan 12, 2016 | 15.57 | 15.63 | 15.16 | 15.42 | 347,377 | -0.04(-0.27%) |
Jan 11, 2016 | 15.59 | 15.72 | 15.27 | 15.46 | 591,043 | +0.31(+2.08%) |
Jan 08, 2016 | 15.44 | 15.44 | 15.08 | 15.14 | 658,018 | -0.19(-1.25%) |
Jan 07, 2016 | 15.14 | 15.36 | 15.02 | 15.33 | 522,357 | +0.08(+0.54%) |
Jan 06, 2016 | 15.31 | 15.36 | 15.09 | 15.25 | 424,764 | -0.10(-0.62%) |
Jan 05, 2016 | 15.22 | 15.49 | 15.15 | 15.35 | 403,295 | +0.16(+1.03%) |
Jan 04, 2016 | 15.35 | 15.35 | 14.97 | 15.19 | 343,534 | -0.28(-1.81%) |
Dec 31, 2015 | 15.32 | 15.47 | 15.47 | 15.47 | 167,114 | +0.09(+0.58%) |
Dec 30, 2015 | 15.57 | 15.57 | 15.36 | 15.38 | 119,893 | -0.16(-1.05%) |
Dec 29, 2015 | 15.31 | 15.59 | 15.01 | 15.55 | 252,804 | +0.31(+2.06%) |
Dec 28, 2015 | 15.14 | 15.24 | 15.07 | 15.23 | 115,161 | +0.05(+0.36%) |
Dec 24, 2015 | 15.27 | 15.18 | 15.18 | 15.18 | 60,143 | -0.10(-0.63%) |
Dec 23, 2015 | 15.07 | 15.31 | 15.03 | 15.27 | 133,094 | +0.21(+1.36%) |
Dec 22, 2015 | 14.98 | 15.10 | 14.78 | 15.07 | 126,143 | +0.11(+0.73%) |
Dec 21, 2015 | 14.88 | 14.98 | 14.60 | 14.96 | 250,805 | +0.14(+0.92%) |
Dec 18, 2015 | 14.90 | 14.99 | 14.64 | 14.82 | 822,314 | -0.08(-0.55%) |
Dec 17, 2015 | 15.17 | 15.25 | 14.82 | 14.90 | 163,329 | -0.27(-1.76%) |
Dec 16, 2015 | 14.81 | 15.24 | 14.81 | 15.17 | 294,593 | +0.27(+1.79%) |
Dec 15, 2015 | 14.58 | 14.94 | 14.48 | 14.90 | 391,218 | +0.36(+2.49%) |
Dec 14, 2015 | 14.53 | 14.70 | 14.46 | 14.54 | 184,556 | +0.01(+0.05%) |
Dec 11, 2015 | 14.42 | 14.60 | 14.36 | 14.54 | 294,970 | -0.05(-0.33%) |
Dec 10, 2015 | 14.66 | 14.95 | 14.52 | 14.58 | 367,738 | -0.10(-0.70%) |
Dec 09, 2015 | 14.79 | 14.95 | 14.51 | 14.69 | 222,231 | -0.12(-0.78%) |
Dec 08, 2015 | 14.96 | 15.03 | 14.71 | 14.80 | 284,902 | -0.12(-0.78%) |
Dec 07, 2015 | 15.28 | 15.28 | 14.75 | 14.92 | 369,316 | -0.35(-2.28%) |
Dec 04, 2015 | 15.03 | 15.37 | 14.89 | 15.27 | 564,455 | +0.26(+1.73%) |
Dec 03, 2015 | 15.10 | 15.28 | 14.92 | 15.01 | 294,202 | -0.05(-0.32%) |
Dec 02, 2015 | 15.07 | 15.26 | 15.00 | 15.05 | 489,706 | -0.02(-0.14%) |
Dec 01, 2015 | 15.23 | 15.30 | 14.92 | 15.07 | 393,523 | -0.13(-0.85%) |
Nov 30, 2015 | 14.92 | 15.42 | 14.90 | 15.20 | 986,657 | +0.25(+1.69%) |
Nov 27, 2015 | 14.86 | 15.11 | 14.79 | 14.95 | 230,799 | +0.10(+0.64%) |
Nov 25, 2015 | 14.85 | 14.86 | 14.86 | 14.86 | 198,845 | -0.02(-0.14%) |
Nov 24, 2015 | 14.89 | 15.09 | 14.69 | 14.88 | 199,194 | +0.01(+0.09%) |
Nov 23, 2015 | 15.01 | 15.17 | 14.76 | 14.86 | 338,997 | -0.14(-0.90%) |
Nov 20, 2015 | 14.81 | 15.29 | 14.81 | 15.00 | 824,349 | +0.20(+1.32%) |
Nov 19, 2015 | 14.59 | 14.98 | 14.59 | 14.80 | 484,018 | +0.21(+1.44%) |
Nov 18, 2015 | 14.82 | 14.93 | 14.40 | 14.59 | 1,626,820 | -0.22(-1.51%) |
Nov 17, 2015 | 15.01 | 15.01 | 14.60 | 14.82 | 979,871 | -0.18(-1.17%) |
Nov 16, 2015 | 14.99 | 15.23 | 14.75 | 14.99 | 762,633 | +0.02(+0.14%) |
Nov 13, 2015 | 15.01 | 15.57 | 14.81 | 14.97 | 5,714,582 | +0.00(+0.00%) |
Nov 12, 2015 | 15.21 | 15.31 | 14.80 | 14.97 | 736,248 | -0.64(-4.11%) |
Nov 11, 2015 | 15.72 | 15.76 | 15.57 | 15.61 | 141,650 | -0.04(-0.26%) |
Nov 10, 2015 | 15.82 | 15.86 | 15.58 | 15.65 | 205,859 | -0.11(-0.69%) |
Nov 09, 2015 | 16.15 | 16.15 | 15.48 | 15.76 | 382,066 | -0.51(-3.16%) |
Nov 06, 2015 | 16.15 | 16.51 | 16.05 | 16.28 | 514,184 | +0.15(+0.92%) |
Nov 05, 2015 | 15.62 | 16.25 | 15.42 | 16.13 | 439,978 | +0.45(+2.89%) |
Nov 04, 2015 | 16.91 | 16.98 | 15.40 | 15.67 | 1,545,214 | -1.29(-7.61%) |
Nov 03, 2015 | 16.59 | 17.15 | 16.55 | 16.97 | 898,817 | +0.39(+2.32%) |