Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.90 | 13.19 | 12.67 | 12.88 | 2,017,972 | +0.28(+2.25%) |
Jan 28, 2016 | 13.19 | 13.24 | 12.55 | 12.60 | 907,673 | -0.41(-3.14%) |
Jan 27, 2016 | 13.30 | 13.44 | 12.97 | 13.01 | 536,477 | -0.27(-2.01%) |
Jan 26, 2016 | 13.25 | 13.31 | 13.09 | 13.27 | 351,437 | -0.04(-0.33%) |
Jan 25, 2016 | 13.29 | 13.51 | 13.26 | 13.32 | 759,110 | +0.05(+0.40%) |
Jan 22, 2016 | 13.20 | 13.33 | 13.16 | 13.26 | 917,544 | +0.21(+1.63%) |
Jan 21, 2016 | 13.12 | 13.22 | 12.97 | 13.05 | 916,303 | -0.15(-1.14%) |
Jan 20, 2016 | 13.14 | 13.33 | 12.86 | 13.20 | 1,215,127 | -0.06(-0.47%) |
Jan 19, 2016 | 13.20 | 13.36 | 13.09 | 13.26 | 1,267,303 | +0.03(+0.20%) |
Jan 15, 2016 | 13.11 | 13.24 | 13.24 | 13.24 | 2,695,839 | -0.24(-1.78%) |
Jan 14, 2016 | 13.39 | 13.65 | 13.20 | 13.48 | 943,426 | +0.22(+1.67%) |
Jan 13, 2016 | 13.61 | 13.63 | 13.14 | 13.25 | 660,744 | -0.30(-2.23%) |
Jan 12, 2016 | 13.54 | 13.62 | 13.36 | 13.55 | 573,496 | +0.15(+1.13%) |
Jan 11, 2016 | 13.72 | 13.82 | 13.29 | 13.40 | 1,024,870 | -0.27(-1.95%) |
Jan 08, 2016 | 13.94 | 14.03 | 13.63 | 13.67 | 769,213 | -0.17(-1.22%) |
Jan 07, 2016 | 14.08 | 14.16 | 13.84 | 13.84 | 1,203,608 | -0.45(-3.17%) |
Jan 06, 2016 | 13.81 | 14.36 | 13.81 | 14.29 | 1,605,713 | +0.23(+1.64%) |
Jan 05, 2016 | 14.18 | 14.21 | 13.76 | 14.06 | 1,493,969 | -0.12(-0.81%) |
Jan 04, 2016 | 14.19 | 14.32 | 13.76 | 14.18 | 1,391,965 | -0.20(-1.36%) |
Dec 31, 2015 | 14.57 | 14.62 | 14.33 | 14.37 | 861,225 | -0.20(-1.37%) |
Dec 30, 2015 | 14.71 | 14.74 | 14.55 | 14.57 | 245,424 | -0.18(-1.20%) |
Dec 29, 2015 | 14.58 | 14.77 | 14.58 | 14.75 | 690,824 | +0.34(+2.34%) |
Dec 28, 2015 | 14.52 | 14.58 | 14.37 | 14.41 | 431,034 | -0.15(-1.00%) |
Dec 24, 2015 | 14.51 | 14.56 | 14.56 | 14.56 | 376,955 | +0.06(+0.40%) |
Dec 23, 2015 | 14.42 | 14.58 | 14.34 | 14.50 | 527,354 | +0.17(+1.21%) |
Dec 22, 2015 | 14.31 | 14.42 | 14.20 | 14.33 | 637,530 | +0.10(+0.72%) |
Dec 21, 2015 | 14.25 | 14.46 | 14.17 | 14.22 | 1,074,694 | +0.09(+0.63%) |
Dec 18, 2015 | 14.29 | 14.41 | 14.12 | 14.14 | 1,566,948 | -0.31(-2.18%) |
Dec 17, 2015 | 14.58 | 14.67 | 14.44 | 14.45 | 1,097,352 | -0.13(-0.88%) |
Dec 16, 2015 | 14.62 | 14.66 | 14.47 | 14.58 | 1,200,956 | +0.11(+0.74%) |
Dec 15, 2015 | 14.61 | 14.70 | 14.41 | 14.47 | 856,592 | -0.01(-0.06%) |
Dec 14, 2015 | 14.38 | 14.52 | 14.34 | 14.48 | 441,989 | +0.09(+0.62%) |
Dec 11, 2015 | 14.67 | 14.75 | 14.38 | 14.39 | 692,736 | -0.24(-1.67%) |
Dec 10, 2015 | 14.65 | 14.73 | 14.56 | 14.64 | 1,379,408 | -0.08(-0.53%) |
Dec 09, 2015 | 15.00 | 15.08 | 14.70 | 14.71 | 1,210,502 | -0.27(-1.81%) |
Dec 08, 2015 | 15.13 | 15.18 | 14.96 | 14.99 | 541,587 | -0.23(-1.50%) |
Dec 07, 2015 | 15.35 | 15.38 | 15.14 | 15.21 | 614,840 | -0.21(-1.34%) |
Dec 04, 2015 | 15.16 | 15.50 | 15.16 | 15.42 | 2,480,962 | +0.24(+1.56%) |
Dec 03, 2015 | 15.28 | 15.36 | 15.09 | 15.18 | 2,233,786 | -0.07(-0.49%) |
Dec 02, 2015 | 15.20 | 15.45 | 15.20 | 15.26 | 1,881,236 | +0.09(+0.58%) |
Dec 01, 2015 | 15.26 | 15.26 | 15.12 | 15.17 | 1,557,851 | -0.07(-0.43%) |
Nov 30, 2015 | 15.26 | 15.37 | 15.19 | 15.24 | 2,077,471 | -0.02(-0.14%) |
Nov 27, 2015 | 15.32 | 15.38 | 15.23 | 15.26 | 1,571,387 | +0.05(+0.32%) |
Nov 25, 2015 | 15.29 | 15.21 | 15.21 | 15.21 | 1,283,102 | +0.08(+0.52%) |
Nov 24, 2015 | 15.10 | 15.18 | 15.01 | 15.13 | 1,269,612 | -0.02(-0.12%) |
Nov 23, 2015 | 15.21 | 15.34 | 15.10 | 15.15 | 339,306 | +0.01(+0.09%) |
Nov 20, 2015 | 14.82 | 15.14 | 14.76 | 15.14 | 1,784,265 | -0.01(-0.06%) |
Nov 19, 2015 | 15.34 | 15.47 | 14.97 | 15.14 | 2,593,025 | -0.20(-1.31%) |
Nov 18, 2015 | 15.40 | 15.43 | 15.25 | 15.35 | 687,105 | -0.01(-0.06%) |
Nov 17, 2015 | 15.32 | 15.45 | 15.26 | 15.36 | 396,728 | -0.02(-0.11%) |
Nov 16, 2015 | 15.38 | 15.47 | 15.29 | 15.37 | 740,390 | -0.16(-1.02%) |
Nov 13, 2015 | 15.32 | 15.62 | 15.26 | 15.53 | 1,356,227 | -0.03(-0.20%) |
Nov 12, 2015 | 15.15 | 15.69 | 15.06 | 15.56 | 3,553,023 | +0.27(+1.78%) |
Nov 11, 2015 | 15.39 | 15.46 | 15.28 | 15.29 | 5,828,243 | -0.07(-0.43%) |
Nov 10, 2015 | 15.19 | 15.40 | 15.16 | 15.36 | 1,496,251 | +0.02(+0.14%) |
Nov 09, 2015 | 15.26 | 15.35 | 15.19 | 15.33 | 398,407 | -0.02(-0.14%) |
Nov 06, 2015 | 15.26 | 15.42 | 15.20 | 15.36 | 2,232,965 | +0.07(+0.49%) |
Nov 05, 2015 | 15.73 | 15.73 | 15.25 | 15.28 | 1,432,540 | -0.32(-2.05%) |
Nov 04, 2015 | 15.75 | 15.82 | 15.56 | 15.60 | 3,914,764 | +0.11(+0.68%) |
Nov 03, 2015 | 15.39 | 15.56 | 15.27 | 15.50 | 936,470 | +0.07(+0.43%) |