Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.01 | 13.42 | 12.97 | 13.41 | 1,920,798 | +0.47(+3.67%) |
Jan 28, 2016 | 13.15 | 13.33 | 12.90 | 12.94 | 1,271,430 | -0.04(-0.28%) |
Jan 27, 2016 | 13.16 | 13.24 | 12.92 | 12.98 | 1,066,242 | -0.19(-1.45%) |
Jan 26, 2016 | 12.83 | 13.25 | 12.57 | 13.17 | 1,050,122 | +0.45(+3.54%) |
Jan 25, 2016 | 13.17 | 13.17 | 12.66 | 12.72 | 916,155 | -0.47(-3.55%) |
Jan 22, 2016 | 12.92 | 13.34 | 12.89 | 13.19 | 2,372,970 | +0.45(+3.53%) |
Jan 21, 2016 | 12.67 | 13.04 | 12.61 | 12.74 | 2,295,998 | +0.09(+0.68%) |
Jan 20, 2016 | 12.62 | 12.82 | 12.09 | 12.65 | 3,225,960 | -0.43(-3.30%) |
Jan 19, 2016 | 13.52 | 13.56 | 12.93 | 13.08 | 1,430,147 | -0.30(-2.21%) |
Jan 15, 2016 | 13.08 | 13.38 | 13.38 | 13.38 | 1,103,578 | -0.11(-0.82%) |
Jan 14, 2016 | 13.76 | 13.77 | 13.28 | 13.49 | 1,464,719 | -0.22(-1.62%) |
Jan 13, 2016 | 14.07 | 14.40 | 13.62 | 13.71 | 1,631,922 | -0.36(-2.54%) |
Jan 12, 2016 | 14.12 | 14.27 | 13.70 | 14.07 | 809,236 | +0.06(+0.40%) |
Jan 11, 2016 | 13.91 | 14.09 | 13.85 | 14.01 | 1,039,054 | +0.18(+1.34%) |
Jan 08, 2016 | 14.52 | 14.53 | 13.78 | 13.83 | 1,391,028 | -0.59(-4.06%) |
Jan 07, 2016 | 14.56 | 14.89 | 14.31 | 14.41 | 2,247,972 | -0.54(-3.63%) |
Jan 06, 2016 | 15.14 | 15.29 | 14.83 | 14.96 | 1,028,388 | -0.37(-2.41%) |
Jan 05, 2016 | 15.24 | 15.41 | 15.10 | 15.32 | 1,357,280 | +0.09(+0.57%) |
Jan 04, 2016 | 15.57 | 15.57 | 15.06 | 15.24 | 1,501,989 | -0.50(-3.17%) |
Dec 31, 2015 | 15.82 | 15.74 | 15.74 | 15.74 | 600,536 | -0.12(-0.74%) |
Dec 30, 2015 | 15.98 | 16.08 | 15.84 | 15.86 | 515,776 | -0.12(-0.77%) |
Dec 29, 2015 | 16.02 | 16.07 | 15.73 | 15.98 | 740,014 | +0.08(+0.50%) |
Dec 28, 2015 | 15.94 | 15.98 | 15.67 | 15.90 | 563,856 | -0.09(-0.58%) |
Dec 24, 2015 | 15.89 | 15.99 | 15.99 | 15.99 | 423,392 | +0.10(+0.62%) |
Dec 23, 2015 | 15.87 | 15.94 | 15.71 | 15.89 | 811,308 | +0.06(+0.39%) |
Dec 22, 2015 | 15.61 | 15.86 | 15.40 | 15.83 | 1,264,872 | +0.24(+1.54%) |
Dec 21, 2015 | 15.49 | 15.74 | 15.40 | 15.59 | 1,237,922 | +0.20(+1.28%) |
Dec 18, 2015 | 15.28 | 15.41 | 15.01 | 15.39 | 6,883,868 | +0.06(+0.36%) |
Dec 17, 2015 | 15.89 | 15.90 | 15.24 | 15.34 | 1,331,240 | -0.50(-3.15%) |
Dec 16, 2015 | 15.56 | 15.90 | 15.52 | 15.84 | 1,589,421 | +0.31(+2.03%) |
Dec 15, 2015 | 15.26 | 15.56 | 15.14 | 15.52 | 1,748,414 | +0.36(+2.36%) |
Dec 14, 2015 | 15.35 | 15.39 | 15.01 | 15.16 | 1,509,546 | -0.20(-1.32%) |
Dec 11, 2015 | 15.35 | 15.42 | 15.23 | 15.37 | 1,291,276 | -0.14(-0.91%) |
Dec 10, 2015 | 15.31 | 15.62 | 15.24 | 15.51 | 1,330,637 | +0.20(+1.33%) |
Dec 09, 2015 | 15.57 | 15.69 | 15.10 | 15.31 | 1,510,913 | -0.37(-2.36%) |
Dec 08, 2015 | 15.71 | 15.86 | 15.53 | 15.68 | 1,720,209 | -0.32(-2.00%) |
Dec 07, 2015 | 16.11 | 16.13 | 15.83 | 16.00 | 904,194 | -0.18(-1.10%) |
Dec 04, 2015 | 15.99 | 16.26 | 15.80 | 16.18 | 810,333 | +0.27(+1.71%) |
Dec 03, 2015 | 16.19 | 16.24 | 15.78 | 15.90 | 1,276,420 | -0.22(-1.38%) |
Dec 02, 2015 | 16.56 | 16.63 | 15.96 | 16.13 | 1,043,032 | -0.44(-2.68%) |
Dec 01, 2015 | 16.27 | 16.63 | 16.21 | 16.57 | 848,080 | +0.40(+2.48%) |
Nov 30, 2015 | 16.47 | 16.52 | 16.14 | 16.17 | 1,139,398 | -0.31(-1.87%) |
Nov 27, 2015 | 16.49 | 16.58 | 16.41 | 16.48 | 374,125 | -0.03(-0.19%) |
Nov 25, 2015 | 16.39 | 16.51 | 16.51 | 16.51 | 647,255 | +0.12(+0.71%) |
Nov 24, 2015 | 16.10 | 16.41 | 16.10 | 16.39 | 717,159 | +0.22(+1.37%) |
Nov 23, 2015 | 16.32 | 16.45 | 16.16 | 16.17 | 1,391,940 | -0.15(-0.91%) |
Nov 20, 2015 | 16.33 | 16.43 | 16.24 | 16.32 | 792,034 | +0.07(+0.46%) |
Nov 19, 2015 | 16.12 | 16.35 | 16.11 | 16.24 | 778,225 | +0.11(+0.69%) |
Nov 18, 2015 | 15.82 | 16.15 | 15.81 | 16.13 | 848,858 | +0.27(+1.67%) |
Nov 17, 2015 | 15.90 | 16.10 | 15.81 | 15.87 | 1,076,650 | +0.04(+0.23%) |
Nov 16, 2015 | 15.38 | 15.85 | 15.37 | 15.83 | 702,846 | +0.41(+2.68%) |
Nov 13, 2015 | 15.58 | 15.78 | 15.41 | 15.42 | 1,033,733 | -0.16(-1.03%) |
Nov 12, 2015 | 15.93 | 15.93 | 15.56 | 15.58 | 716,771 | -0.53(-3.29%) |
Nov 11, 2015 | 15.94 | 16.29 | 15.90 | 16.11 | 1,096,850 | +0.19(+1.20%) |
Nov 10, 2015 | 15.49 | 16.03 | 15.49 | 15.92 | 1,188,288 | +0.47(+3.03%) |
Nov 09, 2015 | 15.76 | 15.76 | 15.17 | 15.45 | 1,568,950 | -0.28(-1.76%) |
Nov 06, 2015 | 15.74 | 15.78 | 15.46 | 15.73 | 1,486,009 | -0.10(-0.66%) |
Nov 05, 2015 | 15.95 | 15.95 | 15.50 | 15.83 | 1,828,219 | -0.10(-0.62%) |
Nov 04, 2015 | 16.04 | 16.28 | 15.89 | 15.93 | 1,073,925 | -0.09(-0.58%) |
Nov 03, 2015 | 15.98 | 16.18 | 15.77 | 16.02 | 592,840 | -0.02(-0.12%) |