Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.72 | 15.01 | 14.44 | 15.00 | 1,591,006 | +0.41(+2.79%) |
Jan 28, 2016 | 14.65 | 14.67 | 14.38 | 14.59 | 783,328 | +0.08(+0.59%) |
Jan 27, 2016 | 14.58 | 14.84 | 14.36 | 14.51 | 1,275,333 | -0.08(-0.52%) |
Jan 26, 2016 | 14.31 | 14.75 | 14.21 | 14.58 | 1,253,595 | +0.26(+1.84%) |
Jan 25, 2016 | 14.74 | 14.84 | 14.25 | 14.32 | 1,487,592 | -0.40(-2.71%) |
Jan 22, 2016 | 14.35 | 14.72 | 14.15 | 14.72 | 1,533,199 | +0.52(+3.65%) |
Jan 21, 2016 | 14.17 | 14.46 | 13.77 | 14.20 | 2,908,624 | +0.08(+0.60%) |
Jan 20, 2016 | 14.20 | 14.39 | 13.64 | 14.12 | 2,832,643 | -0.25(-1.71%) |
Jan 19, 2016 | 14.23 | 14.46 | 13.91 | 14.36 | 2,675,259 | +0.23(+1.62%) |
Jan 15, 2016 | 14.15 | 14.13 | 14.13 | 14.13 | 2,738,894 | -0.39(-2.69%) |
Jan 14, 2016 | 14.35 | 14.63 | 14.15 | 14.52 | 2,859,901 | +0.18(+1.24%) |
Jan 13, 2016 | 14.03 | 14.58 | 13.98 | 14.35 | 4,144,156 | +0.39(+2.80%) |
Jan 12, 2016 | 13.56 | 13.98 | 13.47 | 13.95 | 2,632,121 | +0.43(+3.20%) |
Jan 11, 2016 | 13.43 | 13.54 | 13.14 | 13.52 | 1,761,138 | +0.18(+1.34%) |
Jan 08, 2016 | 13.41 | 13.56 | 13.33 | 13.34 | 1,390,586 | -0.03(-0.19%) |
Jan 07, 2016 | 13.64 | 13.82 | 13.35 | 13.37 | 1,502,636 | -0.48(-3.44%) |
Jan 06, 2016 | 13.51 | 14.09 | 13.51 | 13.84 | 1,479,420 | -0.17(-1.21%) |
Jan 05, 2016 | 14.18 | 14.18 | 13.84 | 14.01 | 1,807,544 | +0.00(+0.00%) |
Jan 04, 2016 | 14.11 | 14.15 | 13.84 | 14.01 | 1,144,387 | -0.33(-2.31%) |
Dec 31, 2015 | 14.40 | 14.35 | 14.35 | 14.35 | 1,127,135 | -0.09(-0.65%) |
Dec 30, 2015 | 14.60 | 14.60 | 14.36 | 14.44 | 802,716 | -0.13(-0.87%) |
Dec 29, 2015 | 14.46 | 14.59 | 14.39 | 14.57 | 957,632 | +0.12(+0.82%) |
Dec 28, 2015 | 14.53 | 14.53 | 14.16 | 14.45 | 1,181,738 | -0.08(-0.53%) |
Dec 24, 2015 | 14.48 | 14.52 | 14.52 | 14.52 | 806,055 | -0.02(-0.12%) |
Dec 23, 2015 | 14.50 | 14.55 | 14.38 | 14.54 | 2,160,025 | +0.08(+0.56%) |
Dec 22, 2015 | 14.43 | 14.49 | 14.08 | 14.46 | 2,353,069 | +0.10(+0.68%) |
Dec 21, 2015 | 14.20 | 14.36 | 13.86 | 14.36 | 2,364,356 | +0.17(+1.20%) |
Dec 18, 2015 | 14.08 | 14.36 | 13.94 | 14.19 | 3,207,821 | +0.09(+0.66%) |
Dec 17, 2015 | 14.42 | 14.43 | 14.10 | 14.10 | 1,686,149 | -0.25(-1.78%) |
Dec 16, 2015 | 14.25 | 14.37 | 14.01 | 14.35 | 1,700,678 | +0.24(+1.68%) |
Dec 15, 2015 | 13.74 | 14.16 | 13.74 | 14.12 | 2,227,958 | +0.35(+2.53%) |
Dec 14, 2015 | 14.04 | 14.10 | 13.72 | 13.77 | 2,648,191 | -0.23(-1.64%) |
Dec 11, 2015 | 13.93 | 14.15 | 13.91 | 14.00 | 2,428,426 | -0.19(-1.32%) |
Dec 10, 2015 | 14.25 | 14.35 | 14.01 | 14.18 | 2,603,902 | -0.07(-0.48%) |
Dec 09, 2015 | 14.24 | 14.58 | 14.18 | 14.25 | 1,761,997 | -0.06(-0.42%) |
Dec 08, 2015 | 14.20 | 14.43 | 14.02 | 14.31 | 2,216,801 | -0.20(-1.35%) |
Dec 07, 2015 | 14.27 | 14.53 | 14.11 | 14.51 | 1,855,004 | +0.18(+1.25%) |
Dec 04, 2015 | 14.40 | 14.46 | 14.20 | 14.33 | 1,538,858 | -0.03(-0.18%) |
Dec 03, 2015 | 14.68 | 14.73 | 14.22 | 14.35 | 1,478,753 | -0.31(-2.14%) |
Dec 02, 2015 | 14.71 | 14.80 | 14.64 | 14.67 | 1,419,352 | -0.04(-0.29%) |
Dec 01, 2015 | 14.74 | 14.87 | 14.66 | 14.71 | 1,050,883 | +0.01(+0.06%) |
Nov 30, 2015 | 14.83 | 14.94 | 14.67 | 14.70 | 1,757,302 | -0.17(-1.14%) |
Nov 27, 2015 | 15.09 | 15.11 | 14.87 | 14.87 | 393,729 | -0.14(-0.96%) |
Nov 25, 2015 | 14.84 | 15.02 | 15.02 | 15.02 | 1,003,978 | +0.22(+1.49%) |
Nov 24, 2015 | 14.55 | 14.92 | 14.55 | 14.80 | 1,963,244 | +0.13(+0.87%) |
Nov 23, 2015 | 14.49 | 14.85 | 14.49 | 14.67 | 1,545,780 | +0.13(+0.88%) |
Nov 20, 2015 | 14.46 | 14.78 | 14.45 | 14.54 | 2,208,555 | +0.25(+1.78%) |
Nov 19, 2015 | 14.04 | 14.33 | 14.04 | 14.29 | 2,299,630 | -0.08(-0.59%) |
Nov 18, 2015 | 13.91 | 14.40 | 13.88 | 14.37 | 2,817,396 | +0.48(+3.49%) |
Nov 17, 2015 | 13.78 | 14.13 | 13.61 | 13.89 | 2,828,529 | +0.20(+1.49%) |
Nov 16, 2015 | 13.67 | 13.76 | 13.57 | 13.68 | 1,367,762 | -0.01(-0.06%) |
Nov 13, 2015 | 13.93 | 14.03 | 13.56 | 13.69 | 2,940,204 | -0.35(-2.48%) |
Nov 12, 2015 | 14.18 | 14.33 | 13.95 | 14.04 | 3,091,930 | -0.16(-1.14%) |
Nov 11, 2015 | 13.99 | 14.26 | 13.90 | 14.20 | 3,685,646 | +0.31(+2.20%) |
Nov 10, 2015 | 13.76 | 13.91 | 13.50 | 13.89 | 4,500,987 | +0.14(+1.05%) |
Nov 09, 2015 | 14.01 | 14.11 | 13.63 | 13.75 | 3,062,599 | -0.25(-1.75%) |
Nov 06, 2015 | 14.13 | 14.13 | 13.89 | 14.00 | 3,654,926 | -0.18(-1.25%) |
Nov 05, 2015 | 14.06 | 14.19 | 14.00 | 14.17 | 2,780,224 | -0.06(-0.42%) |
Nov 04, 2015 | 14.59 | 14.72 | 13.89 | 14.23 | 6,987,821 | -0.58(-3.94%) |
Nov 03, 2015 | 14.29 | 15.21 | 14.20 | 14.82 | 4,545,960 | +0.24(+1.62%) |