Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.43 | 15.24 | 14.43 | 15.24 | 5,657,729 | +0.77(+5.34%) |
Jan 28, 2016 | 14.07 | 14.51 | 13.85 | 14.46 | 4,511,224 | +0.60(+4.31%) |
Jan 27, 2016 | 13.91 | 14.34 | 13.79 | 13.87 | 5,763,351 | -0.19(-1.36%) |
Jan 26, 2016 | 13.45 | 14.21 | 13.41 | 14.06 | 8,614,555 | +0.81(+6.08%) |
Jan 25, 2016 | 13.36 | 13.56 | 13.20 | 13.25 | 5,895,060 | -0.20(-1.48%) |
Jan 22, 2016 | 13.47 | 13.50 | 13.07 | 13.45 | 5,866,427 | +0.28(+2.14%) |
Jan 21, 2016 | 12.95 | 13.47 | 12.95 | 13.17 | 4,908,874 | -0.02(-0.13%) |
Jan 20, 2016 | 13.27 | 13.40 | 12.72 | 13.19 | 5,212,230 | -0.33(-2.46%) |
Jan 19, 2016 | 13.40 | 13.70 | 13.31 | 13.52 | 5,156,159 | +0.28(+2.10%) |
Jan 15, 2016 | 13.47 | 13.24 | 13.24 | 13.24 | 5,146,038 | -0.63(-4.52%) |
Jan 14, 2016 | 13.71 | 13.98 | 13.58 | 13.87 | 3,510,066 | +0.24(+1.77%) |
Jan 13, 2016 | 14.06 | 14.17 | 13.49 | 13.63 | 5,079,773 | -0.28(-2.03%) |
Jan 12, 2016 | 13.56 | 13.96 | 13.41 | 13.91 | 5,326,796 | +0.41(+3.01%) |
Jan 11, 2016 | 13.81 | 13.92 | 13.36 | 13.50 | 3,705,410 | -0.24(-1.75%) |
Jan 08, 2016 | 14.35 | 14.38 | 13.73 | 13.74 | 4,366,059 | -0.52(-3.67%) |
Jan 07, 2016 | 14.23 | 14.54 | 14.02 | 14.27 | 6,603,520 | -0.27(-1.83%) |
Jan 06, 2016 | 14.61 | 14.84 | 14.47 | 14.53 | 6,033,853 | -0.25(-1.69%) |
Jan 05, 2016 | 14.77 | 14.94 | 14.62 | 14.78 | 3,606,953 | +0.03(+0.23%) |
Jan 04, 2016 | 14.63 | 14.85 | 14.51 | 14.75 | 3,290,471 | -0.09(-0.62%) |
Dec 31, 2015 | 14.85 | 14.84 | 14.84 | 14.84 | 2,272,060 | -0.07(-0.45%) |
Dec 30, 2015 | 14.90 | 15.08 | 14.81 | 14.90 | 1,578,952 | -0.12(-0.77%) |
Dec 29, 2015 | 14.90 | 15.22 | 14.78 | 15.02 | 2,018,279 | +0.21(+1.39%) |
Dec 28, 2015 | 14.85 | 14.89 | 14.53 | 14.82 | 2,196,670 | -0.15(-0.99%) |
Dec 24, 2015 | 14.92 | 14.96 | 14.96 | 14.96 | 924,031 | +0.03(+0.22%) |
Dec 23, 2015 | 14.92 | 15.42 | 14.75 | 14.93 | 4,318,178 | +0.19(+1.29%) |
Dec 22, 2015 | 14.21 | 14.77 | 14.19 | 14.74 | 4,570,679 | +0.50(+3.53%) |
Dec 21, 2015 | 14.12 | 14.31 | 13.97 | 14.24 | 3,214,087 | +0.30(+2.13%) |
Dec 18, 2015 | 13.98 | 14.25 | 13.94 | 13.94 | 6,802,574 | -0.07(-0.53%) |
Dec 17, 2015 | 13.83 | 14.28 | 13.49 | 14.02 | 6,167,861 | +0.16(+1.19%) |
Dec 16, 2015 | 14.09 | 14.09 | 13.44 | 13.85 | 5,030,602 | -0.11(-0.77%) |
Dec 15, 2015 | 14.35 | 14.40 | 13.80 | 13.96 | 4,721,142 | -0.28(-1.97%) |
Dec 14, 2015 | 14.34 | 14.59 | 14.17 | 14.24 | 3,782,113 | +0.06(+0.41%) |
Dec 11, 2015 | 14.18 | 14.42 | 14.06 | 14.18 | 3,620,798 | -0.30(-2.05%) |
Dec 10, 2015 | 13.67 | 14.56 | 13.65 | 14.48 | 4,232,641 | +0.81(+5.91%) |
Dec 09, 2015 | 13.72 | 14.07 | 13.63 | 13.67 | 4,947,750 | +0.02(+0.18%) |
Dec 08, 2015 | 13.50 | 13.73 | 13.37 | 13.65 | 3,921,105 | -0.11(-0.78%) |
Dec 07, 2015 | 13.95 | 13.98 | 13.50 | 13.75 | 3,645,467 | -0.33(-2.34%) |
Dec 04, 2015 | 14.01 | 14.21 | 13.81 | 14.08 | 3,388,961 | +0.13(+0.94%) |
Dec 03, 2015 | 14.30 | 14.31 | 13.81 | 13.95 | 3,012,250 | -0.25(-1.74%) |
Dec 02, 2015 | 14.32 | 14.42 | 14.15 | 14.20 | 2,377,980 | -0.24(-1.65%) |
Dec 01, 2015 | 14.35 | 14.47 | 14.24 | 14.44 | 2,358,247 | +0.11(+0.75%) |
Nov 30, 2015 | 14.44 | 14.59 | 14.09 | 14.33 | 3,846,942 | -0.09(-0.63%) |
Nov 27, 2015 | 14.21 | 14.47 | 14.19 | 14.42 | 987,731 | +0.10(+0.69%) |
Nov 25, 2015 | 14.68 | 14.32 | 14.32 | 14.32 | 2,309,837 | -0.35(-2.41%) |
Nov 24, 2015 | 14.26 | 14.82 | 14.26 | 14.68 | 2,746,737 | +0.35(+2.47%) |
Nov 23, 2015 | 14.53 | 14.78 | 14.31 | 14.32 | 1,765,831 | -0.23(-1.59%) |
Nov 20, 2015 | 14.82 | 14.87 | 14.42 | 14.55 | 2,357,032 | -0.17(-1.17%) |
Nov 19, 2015 | 14.65 | 15.00 | 14.65 | 14.72 | 1,835,499 | -0.12(-0.83%) |
Nov 18, 2015 | 14.40 | 14.91 | 14.10 | 14.85 | 3,788,904 | +0.62(+4.34%) |
Nov 17, 2015 | 14.30 | 14.44 | 14.07 | 14.23 | 2,540,333 | -0.11(-0.75%) |
Nov 16, 2015 | 14.16 | 14.41 | 13.96 | 14.34 | 2,629,565 | +0.12(+0.87%) |
Nov 13, 2015 | 14.09 | 14.36 | 14.02 | 14.21 | 2,472,507 | +0.16(+1.17%) |
Nov 12, 2015 | 13.94 | 14.18 | 13.76 | 14.05 | 4,257,714 | -0.15(-1.04%) |
Nov 11, 2015 | 14.22 | 14.26 | 13.69 | 14.20 | 4,584,537 | +0.11(+0.76%) |
Nov 10, 2015 | 14.60 | 14.80 | 14.08 | 14.09 | 7,775,364 | -0.52(-3.55%) |
Nov 09, 2015 | 15.12 | 15.17 | 14.51 | 14.61 | 2,885,713 | -0.51(-3.38%) |
Nov 06, 2015 | 14.98 | 15.29 | 14.70 | 15.12 | 3,677,079 | -0.02(-0.16%) |
Nov 05, 2015 | 15.12 | 15.12 | 14.95 | 15.15 | 2,368,864 | -0.04(-0.27%) |
Nov 04, 2015 | 15.49 | 15.49 | 14.89 | 15.19 | 3,336,333 | -0.15(-0.97%) |
Nov 03, 2015 | 15.77 | 15.99 | 15.18 | 15.33 | 5,611,857 | -0.59(-3.72%) |