Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.18 | 14.65 | 14.18 | 14.64 | 1,248,479 | +0.53(+3.74%) |
Jan 28, 2016 | 13.91 | 14.16 | 13.72 | 14.11 | 996,537 | +0.45(+3.30%) |
Jan 27, 2016 | 13.96 | 14.10 | 13.62 | 13.66 | 1,049,685 | -0.36(-2.59%) |
Jan 26, 2016 | 13.74 | 14.18 | 13.70 | 14.03 | 1,197,978 | +0.40(+2.92%) |
Jan 25, 2016 | 13.82 | 13.87 | 13.52 | 13.63 | 924,983 | -0.26(-1.87%) |
Jan 22, 2016 | 13.64 | 13.93 | 13.52 | 13.89 | 1,313,632 | +0.35(+2.56%) |
Jan 21, 2016 | 13.27 | 13.63 | 13.00 | 13.54 | 1,975,912 | +0.20(+1.49%) |
Jan 20, 2016 | 12.94 | 13.49 | 12.76 | 13.34 | 2,372,061 | +0.16(+1.18%) |
Jan 19, 2016 | 13.48 | 13.50 | 13.00 | 13.19 | 1,559,967 | -0.16(-1.23%) |
Jan 15, 2016 | 13.06 | 13.35 | 13.35 | 13.35 | 1,623,680 | -0.10(-0.77%) |
Jan 14, 2016 | 13.28 | 13.54 | 12.93 | 13.45 | 1,337,356 | +0.23(+1.70%) |
Jan 13, 2016 | 13.65 | 13.82 | 13.17 | 13.23 | 1,261,429 | -0.42(-3.05%) |
Jan 12, 2016 | 13.72 | 13.96 | 13.39 | 13.65 | 977,327 | +0.13(+0.96%) |
Jan 11, 2016 | 13.55 | 13.66 | 13.16 | 13.52 | 1,008,898 | -0.10(-0.76%) |
Jan 08, 2016 | 14.23 | 14.27 | 13.59 | 13.62 | 1,765,202 | -0.59(-4.14%) |
Jan 07, 2016 | 13.97 | 14.44 | 13.95 | 14.21 | 1,134,015 | -0.03(-0.24%) |
Jan 06, 2016 | 14.36 | 14.63 | 14.12 | 14.24 | 1,088,573 | -0.38(-2.60%) |
Jan 05, 2016 | 14.64 | 14.74 | 14.33 | 14.62 | 1,368,733 | +0.26(+1.81%) |
Jan 04, 2016 | 14.15 | 14.38 | 13.94 | 14.36 | 1,548,314 | -0.10(-0.72%) |
Dec 31, 2015 | 14.81 | 14.47 | 14.47 | 14.47 | 943,277 | -0.42(-2.79%) |
Dec 30, 2015 | 14.95 | 15.08 | 14.82 | 14.88 | 606,703 | -0.11(-0.75%) |
Dec 29, 2015 | 15.13 | 15.36 | 14.88 | 15.00 | 797,744 | -0.06(-0.40%) |
Dec 28, 2015 | 15.13 | 15.16 | 14.89 | 15.06 | 854,354 | -0.16(-1.02%) |
Dec 24, 2015 | 15.29 | 15.21 | 15.21 | 15.21 | 412,947 | -0.09(-0.56%) |
Dec 23, 2015 | 15.16 | 15.46 | 15.08 | 15.30 | 1,175,975 | +0.32(+2.13%) |
Dec 22, 2015 | 14.62 | 15.01 | 14.52 | 14.98 | 891,540 | +0.45(+3.09%) |
Dec 21, 2015 | 14.66 | 14.78 | 14.43 | 14.53 | 844,185 | -0.01(-0.06%) |
Dec 18, 2015 | 14.75 | 14.87 | 14.53 | 14.54 | 3,594,121 | -0.34(-2.26%) |
Dec 17, 2015 | 14.93 | 14.94 | 14.60 | 14.88 | 840,896 | -0.04(-0.29%) |
Dec 16, 2015 | 15.15 | 15.19 | 14.74 | 14.92 | 1,334,067 | -0.16(-1.03%) |
Dec 15, 2015 | 14.99 | 15.25 | 14.80 | 15.07 | 778,334 | +0.19(+1.28%) |
Dec 14, 2015 | 15.15 | 15.27 | 14.69 | 14.88 | 1,232,880 | -0.23(-1.54%) |
Dec 11, 2015 | 15.10 | 15.32 | 14.94 | 15.12 | 749,109 | -0.25(-1.63%) |
Dec 10, 2015 | 15.26 | 15.52 | 15.25 | 15.37 | 627,285 | +0.09(+0.62%) |
Dec 09, 2015 | 15.40 | 15.68 | 15.03 | 15.27 | 696,429 | -0.25(-1.61%) |
Dec 08, 2015 | 15.43 | 15.63 | 15.32 | 15.52 | 660,461 | -0.14(-0.88%) |
Dec 07, 2015 | 15.47 | 15.76 | 15.21 | 15.66 | 685,818 | +0.13(+0.83%) |
Dec 04, 2015 | 15.26 | 15.78 | 15.26 | 15.53 | 824,887 | +0.17(+1.12%) |
Dec 03, 2015 | 15.90 | 15.91 | 15.21 | 15.36 | 902,616 | -0.45(-2.84%) |
Dec 02, 2015 | 15.98 | 16.26 | 15.73 | 15.81 | 583,738 | -0.13(-0.81%) |
Dec 01, 2015 | 15.74 | 16.06 | 15.65 | 15.94 | 899,344 | +0.24(+1.54%) |
Nov 30, 2015 | 16.18 | 16.20 | 15.58 | 15.69 | 1,441,720 | -0.52(-3.19%) |
Nov 27, 2015 | 16.56 | 16.57 | 16.07 | 16.21 | 291,911 | -0.33(-1.98%) |
Nov 25, 2015 | 16.32 | 16.54 | 16.54 | 16.54 | 436,242 | +0.28(+1.70%) |
Nov 24, 2015 | 15.97 | 16.32 | 15.92 | 16.26 | 544,319 | +0.22(+1.40%) |
Nov 23, 2015 | 15.89 | 16.21 | 15.80 | 16.04 | 557,835 | +0.15(+0.92%) |
Nov 20, 2015 | 15.69 | 16.19 | 15.69 | 15.89 | 702,751 | +0.35(+2.22%) |
Nov 19, 2015 | 15.60 | 15.66 | 15.42 | 15.55 | 615,152 | -0.08(-0.50%) |
Nov 18, 2015 | 15.00 | 15.68 | 14.98 | 15.63 | 976,824 | +0.63(+4.20%) |
Nov 17, 2015 | 15.50 | 15.50 | 14.89 | 15.00 | 1,177,993 | -0.51(-3.28%) |
Nov 16, 2015 | 15.63 | 15.72 | 15.18 | 15.50 | 1,676,553 | -0.16(-1.05%) |
Nov 13, 2015 | 16.15 | 16.24 | 15.55 | 15.67 | 1,173,986 | -0.65(-3.97%) |
Nov 12, 2015 | 16.28 | 16.51 | 16.22 | 16.32 | 1,782,788 | -0.09(-0.53%) |
Nov 11, 2015 | 16.70 | 16.76 | 16.08 | 16.40 | 1,304,175 | -0.34(-2.01%) |
Nov 10, 2015 | 16.33 | 16.76 | 16.30 | 16.74 | 1,078,637 | +0.34(+2.05%) |
Nov 09, 2015 | 16.53 | 16.57 | 16.26 | 16.40 | 843,517 | -0.19(-1.14%) |
Nov 06, 2015 | 16.58 | 16.65 | 16.39 | 16.59 | 681,926 | -0.05(-0.31%) |
Nov 05, 2015 | 16.65 | 16.77 | 16.46 | 16.64 | 713,500 | -0.04(-0.26%) |
Nov 04, 2015 | 16.80 | 16.99 | 16.50 | 16.69 | 1,764,461 | -0.27(-1.58%) |
Nov 03, 2015 | 16.43 | 17.09 | 16.43 | 16.95 | 1,689,901 | +0.60(+3.64%) |