Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.10 | 14.33 | 14.00 | 14.33 | 1,400,629 | +0.25(+1.75%) |
Jan 28, 2016 | 14.22 | 14.57 | 13.89 | 14.09 | 1,098,847 | +0.06(+0.46%) |
Jan 27, 2016 | 13.79 | 14.23 | 13.69 | 14.02 | 929,341 | +0.19(+1.39%) |
Jan 26, 2016 | 13.51 | 13.89 | 13.40 | 13.83 | 812,680 | +0.39(+2.92%) |
Jan 25, 2016 | 13.65 | 13.76 | 13.37 | 13.44 | 940,237 | -0.32(-2.32%) |
Jan 22, 2016 | 13.96 | 14.00 | 13.68 | 13.76 | 1,515,835 | +0.04(+0.27%) |
Jan 21, 2016 | 13.89 | 14.00 | 13.62 | 13.72 | 1,301,861 | -0.15(-1.05%) |
Jan 20, 2016 | 13.70 | 14.02 | 13.53 | 13.87 | 1,203,935 | -0.07(-0.52%) |
Jan 19, 2016 | 14.19 | 14.21 | 13.74 | 13.94 | 986,954 | -0.06(-0.46%) |
Jan 15, 2016 | 13.70 | 14.00 | 14.00 | 14.00 | 1,253,165 | -0.13(-0.90%) |
Jan 14, 2016 | 14.01 | 14.29 | 13.84 | 14.13 | 1,290,656 | +0.20(+1.44%) |
Jan 13, 2016 | 14.31 | 14.39 | 13.81 | 13.93 | 1,646,823 | -0.38(-2.68%) |
Jan 12, 2016 | 14.37 | 14.40 | 14.10 | 14.31 | 1,508,663 | +0.07(+0.51%) |
Jan 11, 2016 | 14.18 | 14.29 | 14.08 | 14.24 | 857,320 | +0.12(+0.84%) |
Jan 08, 2016 | 14.27 | 14.45 | 14.08 | 14.12 | 1,634,514 | +0.07(+0.52%) |
Jan 07, 2016 | 14.04 | 14.31 | 14.04 | 14.05 | 861,534 | -0.29(-2.04%) |
Jan 06, 2016 | 14.11 | 14.49 | 13.93 | 14.34 | 1,107,800 | -0.05(-0.38%) |
Jan 05, 2016 | 14.47 | 14.55 | 14.30 | 14.40 | 737,035 | -0.01(-0.06%) |
Jan 04, 2016 | 14.54 | 14.63 | 14.31 | 14.41 | 955,382 | -0.39(-2.65%) |
Dec 31, 2015 | 15.00 | 14.80 | 14.80 | 14.80 | 549,143 | -0.26(-1.70%) |
Dec 30, 2015 | 15.25 | 15.25 | 15.05 | 15.05 | 511,637 | -0.22(-1.43%) |
Dec 29, 2015 | 15.10 | 15.28 | 15.02 | 15.27 | 500,412 | +0.26(+1.76%) |
Dec 28, 2015 | 14.92 | 15.04 | 14.77 | 15.01 | 632,887 | -0.02(-0.12%) |
Dec 24, 2015 | 15.02 | 15.03 | 15.03 | 15.03 | 271,831 | +0.02(+0.12%) |
Dec 23, 2015 | 14.98 | 15.06 | 14.86 | 15.01 | 388,114 | +0.11(+0.73%) |
Dec 22, 2015 | 14.87 | 14.97 | 14.65 | 14.90 | 942,468 | +0.09(+0.62%) |
Dec 21, 2015 | 15.04 | 15.19 | 14.78 | 14.81 | 1,197,132 | -0.05(-0.31%) |
Dec 18, 2015 | 15.29 | 15.35 | 14.85 | 14.85 | 8,088,079 | -0.55(-3.55%) |
Dec 17, 2015 | 15.79 | 15.87 | 15.38 | 15.40 | 1,488,286 | -0.35(-2.20%) |
Dec 16, 2015 | 15.46 | 15.81 | 15.24 | 15.75 | 1,733,905 | +0.37(+2.43%) |
Dec 15, 2015 | 15.02 | 15.41 | 14.93 | 15.37 | 1,341,345 | +0.52(+3.50%) |
Dec 14, 2015 | 14.75 | 15.01 | 14.64 | 14.85 | 1,198,431 | +0.10(+0.68%) |
Dec 11, 2015 | 14.74 | 14.87 | 14.65 | 14.75 | 1,127,411 | -0.26(-1.76%) |
Dec 10, 2015 | 15.03 | 15.14 | 14.90 | 15.02 | 712,161 | +0.02(+0.12%) |
Dec 09, 2015 | 15.16 | 15.24 | 14.93 | 15.00 | 811,371 | -0.16(-1.08%) |
Dec 08, 2015 | 15.25 | 15.42 | 15.08 | 15.16 | 1,492,126 | -0.24(-1.54%) |
Dec 07, 2015 | 15.78 | 15.93 | 15.35 | 15.40 | 1,361,593 | -0.37(-2.32%) |
Dec 04, 2015 | 15.65 | 15.94 | 15.60 | 15.77 | 1,277,633 | +0.12(+0.76%) |
Dec 03, 2015 | 15.76 | 16.04 | 15.60 | 15.65 | 825,501 | -0.05(-0.29%) |
Dec 02, 2015 | 16.06 | 16.19 | 15.67 | 15.69 | 1,411,103 | -0.37(-2.33%) |
Dec 01, 2015 | 16.08 | 16.16 | 15.82 | 16.07 | 1,123,746 | +0.06(+0.40%) |
Nov 30, 2015 | 16.00 | 16.07 | 15.89 | 16.00 | 810,423 | -0.02(-0.11%) |
Nov 27, 2015 | 15.90 | 16.02 | 15.84 | 16.02 | 439,479 | +0.09(+0.57%) |
Nov 25, 2015 | 15.77 | 15.93 | 15.93 | 15.93 | 851,227 | +0.16(+1.04%) |
Nov 24, 2015 | 15.48 | 15.80 | 15.43 | 15.77 | 759,723 | +0.17(+1.11%) |
Nov 23, 2015 | 15.48 | 15.82 | 15.44 | 15.59 | 1,162,732 | +0.09(+0.59%) |
Nov 20, 2015 | 15.47 | 15.67 | 15.36 | 15.50 | 721,105 | +0.12(+0.77%) |
Nov 19, 2015 | 15.45 | 15.50 | 15.24 | 15.38 | 997,902 | -0.09(-0.59%) |
Nov 18, 2015 | 15.22 | 15.49 | 15.14 | 15.47 | 866,679 | +0.26(+1.74%) |
Nov 17, 2015 | 15.05 | 15.25 | 14.92 | 15.21 | 1,061,722 | +0.21(+1.40%) |
Nov 16, 2015 | 14.74 | 15.01 | 14.61 | 15.00 | 843,960 | +0.32(+2.18%) |
Nov 13, 2015 | 14.86 | 15.02 | 14.62 | 14.68 | 1,159,903 | -0.29(-1.95%) |
Nov 12, 2015 | 14.89 | 15.03 | 14.79 | 14.97 | 1,001,141 | -0.05(-0.30%) |
Nov 11, 2015 | 15.22 | 15.25 | 14.95 | 15.02 | 514,358 | -0.12(-0.78%) |
Nov 10, 2015 | 15.08 | 15.19 | 15.01 | 15.14 | 1,169,808 | +0.00(+0.00%) |
Nov 09, 2015 | 15.18 | 15.32 | 15.05 | 15.14 | 890,622 | -0.02(-0.12%) |
Nov 06, 2015 | 14.72 | 15.17 | 14.64 | 15.15 | 1,445,147 | +0.43(+2.91%) |
Nov 05, 2015 | 14.49 | 14.77 | 14.49 | 14.72 | 884,587 | +0.25(+1.70%) |
Nov 04, 2015 | 14.37 | 14.51 | 14.32 | 14.48 | 858,784 | +0.15(+1.02%) |
Nov 03, 2015 | 14.20 | 14.38 | 14.16 | 14.33 | 531,064 | +0.10(+0.71%) |