Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.01 | 13.24 | 12.67 | 13.16 | 2,741,379 | +0.18(+1.39%) |
Jan 28, 2016 | 12.73 | 13.14 | 12.66 | 12.98 | 3,141,196 | +0.37(+2.91%) |
Jan 27, 2016 | 12.25 | 12.91 | 12.20 | 12.61 | 4,309,639 | +0.31(+2.50%) |
Jan 26, 2016 | 11.64 | 12.32 | 11.64 | 12.31 | 3,019,619 | +0.70(+6.01%) |
Jan 25, 2016 | 12.07 | 12.10 | 11.59 | 11.61 | 1,889,370 | -0.56(-4.62%) |
Jan 22, 2016 | 12.21 | 12.42 | 11.97 | 12.17 | 3,007,840 | +0.09(+0.74%) |
Jan 21, 2016 | 12.28 | 12.43 | 12.07 | 12.08 | 2,310,508 | -0.20(-1.65%) |
Jan 20, 2016 | 12.19 | 12.42 | 11.86 | 12.28 | 2,331,797 | -0.16(-1.27%) |
Jan 19, 2016 | 12.76 | 12.77 | 12.34 | 12.44 | 2,252,236 | -0.18(-1.43%) |
Jan 15, 2016 | 12.46 | 12.62 | 12.62 | 12.62 | 2,406,515 | -0.25(-1.92%) |
Jan 14, 2016 | 12.85 | 13.02 | 12.71 | 12.87 | 1,962,749 | +0.12(+0.94%) |
Jan 13, 2016 | 13.17 | 13.22 | 12.58 | 12.75 | 3,400,384 | -0.37(-2.80%) |
Jan 12, 2016 | 13.03 | 13.22 | 12.82 | 13.12 | 3,070,139 | +0.16(+1.27%) |
Jan 11, 2016 | 13.11 | 13.16 | 12.86 | 12.95 | 2,231,074 | -0.04(-0.29%) |
Jan 08, 2016 | 13.36 | 13.41 | 12.97 | 12.99 | 1,470,981 | -0.20(-1.54%) |
Jan 07, 2016 | 13.36 | 13.51 | 13.18 | 13.19 | 1,891,843 | -0.43(-3.19%) |
Jan 06, 2016 | 13.52 | 13.75 | 13.45 | 13.63 | 1,678,642 | -0.13(-0.93%) |
Jan 05, 2016 | 13.71 | 13.84 | 13.63 | 13.75 | 1,430,268 | +0.04(+0.33%) |
Jan 04, 2016 | 14.06 | 13.84 | 13.56 | 13.71 | 2,410,959 | -0.35(-2.51%) |
Dec 31, 2015 | 14.16 | 14.06 | 14.06 | 14.06 | 1,180,987 | -0.19(-1.32%) |
Dec 30, 2015 | 14.38 | 14.42 | 14.22 | 14.25 | 690,725 | -0.17(-1.20%) |
Dec 29, 2015 | 14.38 | 14.47 | 14.29 | 14.42 | 868,245 | +0.14(+1.00%) |
Dec 28, 2015 | 14.24 | 14.31 | 14.05 | 14.28 | 962,603 | -0.04(-0.31%) |
Dec 24, 2015 | 14.22 | 14.32 | 14.32 | 14.32 | 543,553 | +0.07(+0.53%) |
Dec 23, 2015 | 14.18 | 14.29 | 14.11 | 14.25 | 1,237,029 | +0.15(+1.06%) |
Dec 22, 2015 | 14.08 | 14.14 | 13.87 | 14.10 | 1,553,965 | +0.07(+0.48%) |
Dec 21, 2015 | 14.00 | 14.17 | 13.82 | 14.03 | 1,787,329 | +0.11(+0.75%) |
Dec 18, 2015 | 14.26 | 14.26 | 13.77 | 13.93 | 8,159,241 | -0.43(-2.98%) |
Dec 17, 2015 | 14.58 | 14.67 | 14.32 | 14.35 | 1,706,268 | -0.20(-1.39%) |
Dec 16, 2015 | 14.53 | 14.62 | 14.26 | 14.56 | 1,803,734 | +0.15(+1.04%) |
Dec 15, 2015 | 14.20 | 14.51 | 14.20 | 14.41 | 1,513,881 | +0.37(+2.67%) |
Dec 14, 2015 | 14.05 | 14.15 | 13.85 | 14.03 | 2,365,027 | +0.01(+0.05%) |
Dec 11, 2015 | 14.06 | 14.21 | 13.94 | 14.02 | 1,649,884 | -0.29(-2.04%) |
Dec 10, 2015 | 14.24 | 14.48 | 14.08 | 14.32 | 1,402,156 | +0.09(+0.63%) |
Dec 09, 2015 | 14.41 | 14.57 | 14.12 | 14.23 | 1,479,213 | -0.25(-1.71%) |
Dec 08, 2015 | 14.70 | 14.77 | 14.42 | 14.47 | 1,374,835 | -0.37(-2.52%) |
Dec 07, 2015 | 15.13 | 15.22 | 14.75 | 14.85 | 1,285,165 | -0.35(-2.32%) |
Dec 04, 2015 | 14.98 | 15.25 | 14.91 | 15.20 | 1,000,829 | +0.29(+1.91%) |
Dec 03, 2015 | 15.24 | 15.29 | 14.89 | 14.92 | 1,170,248 | -0.22(-1.49%) |
Dec 02, 2015 | 15.44 | 15.48 | 15.11 | 15.14 | 1,585,510 | -0.27(-1.75%) |
Dec 01, 2015 | 15.46 | 15.54 | 15.29 | 15.41 | 949,161 | +0.03(+0.20%) |
Nov 30, 2015 | 15.44 | 15.48 | 15.34 | 15.38 | 939,686 | -0.02(-0.15%) |
Nov 27, 2015 | 15.34 | 15.50 | 15.25 | 15.40 | 523,788 | +0.07(+0.49%) |
Nov 25, 2015 | 15.36 | 15.33 | 15.33 | 15.33 | 828,432 | -0.01(-0.05%) |
Nov 24, 2015 | 15.22 | 15.39 | 15.19 | 15.34 | 1,440,686 | -0.01(-0.05%) |
Nov 23, 2015 | 15.33 | 15.54 | 15.31 | 15.34 | 1,032,496 | +0.00(+0.00%) |
Nov 20, 2015 | 15.36 | 15.42 | 15.26 | 15.34 | 1,131,838 | +0.06(+0.39%) |
Nov 19, 2015 | 15.24 | 15.30 | 15.10 | 15.28 | 1,292,183 | +0.01(+0.10%) |
Nov 18, 2015 | 15.04 | 15.28 | 14.93 | 15.27 | 982,885 | +0.28(+1.89%) |
Nov 17, 2015 | 14.98 | 15.14 | 14.87 | 14.98 | 1,384,141 | +0.08(+0.55%) |
Nov 16, 2015 | 14.73 | 14.90 | 14.60 | 14.90 | 1,024,402 | +0.17(+1.16%) |
Nov 13, 2015 | 14.84 | 15.01 | 14.71 | 14.73 | 1,795,588 | -0.16(-1.05%) |
Nov 12, 2015 | 15.13 | 15.20 | 14.87 | 14.89 | 1,209,872 | -0.33(-2.16%) |
Nov 11, 2015 | 15.47 | 15.50 | 15.19 | 15.22 | 956,197 | -0.16(-1.02%) |
Nov 10, 2015 | 15.28 | 15.41 | 15.13 | 15.37 | 1,059,422 | +0.07(+0.44%) |
Nov 09, 2015 | 15.39 | 15.41 | 15.18 | 15.31 | 1,384,543 | -0.07(-0.44%) |
Nov 06, 2015 | 15.59 | 15.59 | 15.14 | 15.37 | 1,546,270 | +0.41(+2.74%) |
Nov 05, 2015 | 14.72 | 15.04 | 14.68 | 14.96 | 1,452,971 | +0.25(+1.67%) |
Nov 04, 2015 | 14.71 | 14.76 | 14.56 | 14.72 | 1,627,141 | +0.06(+0.41%) |
Nov 03, 2015 | 14.66 | 14.75 | 14.56 | 14.66 | 766,394 | -0.04(-0.30%) |