Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.53 | 13.71 | 13.53 | 13.70 | 254,598 | +0.21(+1.56%) |
Jan 28, 2016 | 13.56 | 13.64 | 13.42 | 13.49 | 205,877 | +0.01(+0.06%) |
Jan 27, 2016 | 13.54 | 13.67 | 13.43 | 13.48 | 272,907 | -0.07(-0.53%) |
Jan 26, 2016 | 13.39 | 13.58 | 13.37 | 13.56 | 303,063 | +0.16(+1.23%) |
Jan 25, 2016 | 13.45 | 13.50 | 13.39 | 13.39 | 157,380 | -0.10(-0.72%) |
Jan 22, 2016 | 13.51 | 13.67 | 13.43 | 13.49 | 392,839 | +0.25(+1.88%) |
Jan 21, 2016 | 13.05 | 13.29 | 13.00 | 13.24 | 426,527 | +0.03(+0.26%) |
Jan 20, 2016 | 13.23 | 13.29 | 12.96 | 13.21 | 1,185,881 | -0.28(-2.06%) |
Jan 19, 2016 | 13.54 | 13.58 | 13.40 | 13.48 | 2,314,191 | +0.17(+1.27%) |
Jan 15, 2016 | 13.23 | 13.32 | 13.32 | 13.32 | 678,236 | -0.55(-3.95%) |
Jan 14, 2016 | 13.72 | 13.93 | 13.66 | 13.86 | 676,175 | +0.09(+0.67%) |
Jan 13, 2016 | 14.05 | 14.10 | 13.75 | 13.77 | 1,100,998 | -0.28(-1.98%) |
Jan 12, 2016 | 14.07 | 14.13 | 13.94 | 14.05 | 329,464 | +0.09(+0.63%) |
Jan 11, 2016 | 14.03 | 14.09 | 13.86 | 13.96 | 457,502 | +0.02(+0.12%) |
Jan 08, 2016 | 14.15 | 14.22 | 13.94 | 13.94 | 525,258 | -0.18(-1.28%) |
Jan 07, 2016 | 14.23 | 14.31 | 14.12 | 14.12 | 602,180 | -0.40(-2.76%) |
Jan 06, 2016 | 14.44 | 14.59 | 14.44 | 14.53 | 652,298 | -0.24(-1.63%) |
Jan 05, 2016 | 14.71 | 14.78 | 14.66 | 14.77 | 1,259,561 | +0.03(+0.17%) |
Jan 04, 2016 | 14.82 | 16.01 | 14.61 | 14.74 | 421,816 | -0.34(-2.24%) |
Dec 31, 2015 | 15.19 | 15.08 | 15.08 | 15.08 | 320,845 | -0.13(-0.83%) |
Dec 30, 2015 | 15.30 | 15.32 | 15.20 | 15.20 | 718,711 | -0.10(-0.66%) |
Dec 29, 2015 | 15.20 | 15.36 | 15.20 | 15.30 | 502,030 | +0.14(+0.95%) |
Dec 28, 2015 | 15.18 | 15.59 | 15.11 | 15.16 | 1,131,671 | -0.04(-0.28%) |
Dec 24, 2015 | 15.15 | 15.20 | 15.20 | 15.20 | 186,764 | -0.01(-0.06%) |
Dec 23, 2015 | 15.08 | 15.23 | 15.08 | 15.21 | 398,864 | +0.17(+1.12%) |
Dec 22, 2015 | 14.97 | 15.07 | 14.94 | 15.04 | 383,498 | +0.07(+0.45%) |
Dec 21, 2015 | 15.02 | 15.09 | 14.88 | 14.98 | 558,680 | +0.06(+0.39%) |
Dec 18, 2015 | 14.94 | 15.02 | 14.89 | 14.92 | 2,113,408 | -0.04(-0.28%) |
Dec 17, 2015 | 15.13 | 15.13 | 14.95 | 14.96 | 390,206 | -0.16(-1.05%) |
Dec 16, 2015 | 15.04 | 15.13 | 14.94 | 15.12 | 484,407 | +0.19(+1.29%) |
Dec 15, 2015 | 14.81 | 14.99 | 14.65 | 14.93 | 761,000 | +0.14(+0.96%) |
Dec 14, 2015 | 14.80 | 14.84 | 14.65 | 14.78 | 309,958 | +0.05(+0.34%) |
Dec 11, 2015 | 14.86 | 14.88 | 14.73 | 14.73 | 269,849 | -0.27(-1.79%) |
Dec 10, 2015 | 14.99 | 15.11 | 14.99 | 15.00 | 402,560 | -0.05(-0.33%) |
Dec 09, 2015 | 15.11 | 15.20 | 14.97 | 15.05 | 266,086 | -0.08(-0.50%) |
Dec 08, 2015 | 15.12 | 15.14 | 15.03 | 15.13 | 242,256 | -0.15(-0.99%) |
Dec 07, 2015 | 15.22 | 15.32 | 15.22 | 15.28 | 659,132 | -0.08(-0.54%) |
Dec 04, 2015 | 15.13 | 15.37 | 15.10 | 15.36 | 287,764 | +0.18(+1.21%) |
Dec 03, 2015 | 15.20 | 15.34 | 15.09 | 15.18 | 187,784 | -0.01(-0.06%) |
Dec 02, 2015 | 15.25 | 15.28 | 15.15 | 15.19 | 274,335 | -0.12(-0.77%) |
Dec 01, 2015 | 15.23 | 15.30 | 15.19 | 15.30 | 189,931 | +0.13(+0.83%) |
Nov 30, 2015 | 15.14 | 15.21 | 15.05 | 15.18 | 256,728 | +0.18(+1.17%) |
Nov 27, 2015 | 15.07 | 15.07 | 14.96 | 15.00 | 113,086 | -0.07(-0.44%) |
Nov 25, 2015 | 14.99 | 15.07 | 15.07 | 15.07 | 306,500 | +0.08(+0.56%) |
Nov 24, 2015 | 14.91 | 14.99 | 14.84 | 14.99 | 250,601 | -0.08(-0.56%) |
Nov 23, 2015 | 15.03 | 15.12 | 15.01 | 15.07 | 376,317 | -0.08(-0.50%) |
Nov 20, 2015 | 15.15 | 15.27 | 15.10 | 15.14 | 216,051 | -0.01(-0.06%) |
Nov 19, 2015 | 15.10 | 15.18 | 15.09 | 15.15 | 463,371 | +0.14(+0.95%) |
Nov 18, 2015 | 14.94 | 15.01 | 14.92 | 15.01 | 399,886 | +0.05(+0.34%) |
Nov 17, 2015 | 15.01 | 15.04 | 14.90 | 14.96 | 371,453 | -0.01(-0.06%) |
Nov 16, 2015 | 14.79 | 14.99 | 14.79 | 14.97 | 343,493 | +0.18(+1.25%) |
Nov 13, 2015 | 14.91 | 15.04 | 14.76 | 14.78 | 241,338 | -0.21(-1.40%) |
Nov 12, 2015 | 15.05 | 15.12 | 14.95 | 14.99 | 319,964 | -0.12(-0.78%) |
Nov 11, 2015 | 15.13 | 15.24 | 15.04 | 15.11 | 361,539 | +0.08(+0.50%) |
Nov 10, 2015 | 15.04 | 15.06 | 14.91 | 15.04 | 206,731 | -0.07(-0.44%) |
Nov 09, 2015 | 15.13 | 15.18 | 15.04 | 15.10 | 262,050 | -0.19(-1.26%) |
Nov 06, 2015 | 15.22 | 15.32 | 15.19 | 15.30 | 742,702 | -0.10(-0.65%) |
Nov 05, 2015 | 15.38 | 15.46 | 15.31 | 15.40 | 421,162 | -0.05(-0.32%) |
Nov 04, 2015 | 15.56 | 15.56 | 15.38 | 15.45 | 333,859 | -0.08(-0.54%) |
Nov 03, 2015 | 15.48 | 15.56 | 15.33 | 15.53 | 387,743 | -0.01(-0.05%) |