Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.22 | 14.32 | 14.32 | 14.32 | 5,321 | +0.27(+1.91%) |
Jan 28, 2016 | 14.11 | 14.13 | 14.05 | 14.05 | 747 | +0.17(+1.20%) |
Jan 27, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 197 | +0.02(+0.15%) |
Jan 26, 2016 | 13.76 | 13.87 | 13.76 | 13.87 | 550 | +0.14(+1.01%) |
Jan 25, 2016 | 13.75 | 13.75 | 13.71 | 13.73 | 6,327 | -0.02(-0.12%) |
Jan 22, 2016 | 13.68 | 13.75 | 13.68 | 13.74 | 862 | +0.32(+2.35%) |
Jan 21, 2016 | 13.23 | 13.43 | 13.18 | 13.43 | 3,858 | +0.12(+0.89%) |
Jan 20, 2016 | 13.28 | 13.32 | 13.20 | 13.31 | 13,016 | -0.26(-1.95%) |
Jan 19, 2016 | 13.63 | 13.64 | 13.57 | 13.57 | 17,727 | +0.19(+1.46%) |
Jan 15, 2016 | 13.44 | 13.38 | 13.38 | 13.38 | 14,093 | -0.47(-3.36%) |
Jan 14, 2016 | 13.64 | 13.84 | 13.61 | 13.84 | 18,842 | +0.08(+0.55%) |
Jan 13, 2016 | 13.93 | 13.96 | 13.77 | 13.77 | 24,521 | -0.07(-0.50%) |
Jan 12, 2016 | 13.79 | 13.84 | 13.75 | 13.84 | 52,780 | +0.10(+0.76%) |
Jan 11, 2016 | 13.72 | 13.73 | 13.72 | 13.73 | 920 | -0.01(-0.10%) |
Jan 08, 2016 | 13.75 | 13.75 | 13.75 | 13.75 | 431 | -0.09(-0.65%) |
Jan 07, 2016 | 13.90 | 13.99 | 13.82 | 13.84 | 171,516 | -0.29(-2.07%) |
Jan 06, 2016 | 14.09 | 14.19 | 14.08 | 14.13 | 94,705 | -0.24(-1.65%) |
Jan 05, 2016 | 14.38 | 14.39 | 14.37 | 14.37 | 1,442 | +0.01(+0.10%) |
Jan 04, 2016 | 14.41 | 14.43 | 14.28 | 14.35 | 63,709 | -0.31(-2.13%) |
Dec 31, 2015 | 14.75 | 14.67 | 14.67 | 14.67 | 237,576 | -0.12(-0.82%) |
Dec 30, 2015 | 14.84 | 14.87 | 14.78 | 14.79 | 937,946 | -0.13(-0.86%) |
Dec 29, 2015 | 14.89 | 14.92 | 14.86 | 14.92 | 318,632 | +0.11(+0.76%) |
Dec 28, 2015 | 14.80 | 14.81 | 14.76 | 14.80 | 79,327 | -0.01(-0.07%) |
Dec 24, 2015 | 14.80 | 14.81 | 14.81 | 14.81 | 54,226 | +0.02(+0.12%) |
Dec 23, 2015 | 14.75 | 14.81 | 14.73 | 14.80 | 80,214 | +0.21(+1.46%) |
Dec 22, 2015 | 14.47 | 14.59 | 14.46 | 14.58 | 87,746 | +0.19(+1.29%) |
Dec 21, 2015 | 14.55 | 14.55 | 14.37 | 14.40 | 73,336 | -0.05(-0.33%) |
Dec 18, 2015 | 14.46 | 14.49 | 14.45 | 14.45 | 67,528 | -0.08(-0.52%) |
Dec 17, 2015 | 14.62 | 14.62 | 14.49 | 14.52 | 89,862 | -0.13(-0.89%) |
Dec 16, 2015 | 14.55 | 14.69 | 14.47 | 14.65 | 72,196 | +0.19(+1.28%) |
Dec 15, 2015 | 14.49 | 14.50 | 14.45 | 14.47 | 34,044 | +0.13(+0.91%) |
Dec 14, 2015 | 14.32 | 14.34 | 14.29 | 14.34 | 75,307 | -0.01(-0.10%) |
Dec 11, 2015 | 14.43 | 14.44 | 14.32 | 14.35 | 314,215 | -0.36(-2.43%) |
Dec 09, 2015 | 14.78 | 14.71 | 14.71 | 14.71 | 31,256 | +0.00(+0.00%) |
Dec 08, 2015 | 14.80 | 14.80 | 14.61 | 14.71 | 245,454 | -0.15(-1.02%) |
Dec 07, 2015 | 14.96 | 14.96 | 14.86 | 14.86 | 55,547 | -0.23(-1.50%) |
Dec 04, 2015 | 15.02 | 15.09 | 15.01 | 15.08 | 102,397 | +0.01(+0.09%) |
Dec 02, 2015 | 15.13 | 15.13 | 15.07 | 15.07 | 72 | -0.13(-0.86%) |
Dec 01, 2015 | 15.19 | 15.22 | 15.18 | 15.20 | 8,623 | +0.12(+0.82%) |
Nov 30, 2015 | 15.07 | 15.10 | 15.06 | 15.08 | 13,712 | -0.07(-0.49%) |
Nov 27, 2015 | 15.14 | 15.16 | 15.11 | 15.15 | 24,132 | -0.04(-0.24%) |
Nov 25, 2015 | 15.16 | 15.19 | 15.19 | 15.19 | 108,452 | -0.02(-0.11%) |
Nov 24, 2015 | 15.12 | 15.22 | 15.06 | 15.21 | 76,992 | +0.01(+0.09%) |
Nov 23, 2015 | 15.22 | 15.28 | 15.19 | 15.19 | 476,983 | -0.11(-0.70%) |
Nov 20, 2015 | 15.33 | 15.33 | 15.29 | 15.30 | 236,007 | +0.01(+0.05%) |
Nov 19, 2015 | 15.30 | 15.34 | 15.29 | 15.29 | 85,920 | +0.07(+0.45%) |
Nov 18, 2015 | 15.15 | 15.22 | 15.13 | 15.22 | 66,958 | +0.11(+0.73%) |
Nov 17, 2015 | 15.07 | 15.12 | 15.06 | 15.11 | 26,501 | +0.10(+0.64%) |
Nov 16, 2015 | 14.89 | 15.04 | 14.88 | 15.02 | 36,824 | +0.17(+1.11%) |
Nov 13, 2015 | 14.89 | 14.89 | 14.84 | 14.85 | 208,750 | -0.10(-0.69%) |
Nov 12, 2015 | 15.04 | 15.04 | 14.95 | 14.95 | 52,058 | -0.19(-1.23%) |
Nov 11, 2015 | 15.19 | 15.21 | 15.14 | 15.14 | 1,224 | +0.00(+0.02%) |
Nov 10, 2015 | 15.09 | 15.14 | 15.09 | 15.14 | 100,244 | -0.02(-0.16%) |
Nov 09, 2015 | 15.20 | 15.20 | 15.13 | 15.16 | 450 | -0.18(-1.14%) |
Nov 06, 2015 | 15.37 | 15.37 | 15.24 | 15.34 | 3,111 | -0.18(-1.17%) |
Nov 05, 2015 | 15.55 | 15.55 | 15.48 | 15.52 | 12,822 | -0.01(-0.04%) |
Nov 04, 2015 | 15.59 | 15.62 | 15.46 | 15.53 | 132,759 | -0.05(-0.31%) |
Nov 03, 2015 | 15.54 | 15.58 | 15.53 | 15.57 | 153,665 | +0.03(+0.18%) |