Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.59 | 13.80 | 13.57 | 13.74 | 2,920,575 | +0.21(+1.59%) |
Jan 28, 2016 | 13.57 | 13.57 | 13.34 | 13.53 | 2,105,552 | +0.23(+1.72%) |
Jan 27, 2016 | 13.34 | 13.54 | 13.25 | 13.30 | 2,489,584 | -0.16(-1.17%) |
Jan 26, 2016 | 13.26 | 13.54 | 13.24 | 13.46 | 2,562,660 | +0.28(+2.12%) |
Jan 25, 2016 | 13.25 | 13.31 | 13.16 | 13.18 | 2,192,569 | -0.17(-1.25%) |
Jan 22, 2016 | 13.19 | 13.35 | 13.06 | 13.34 | 2,570,105 | +0.45(+3.52%) |
Jan 21, 2016 | 12.64 | 12.92 | 12.56 | 12.89 | 2,492,041 | +0.29(+2.30%) |
Jan 20, 2016 | 12.57 | 12.70 | 12.26 | 12.60 | 5,116,200 | -0.16(-1.26%) |
Jan 19, 2016 | 12.84 | 13.00 | 12.64 | 12.76 | 3,762,574 | -0.10(-0.80%) |
Jan 15, 2016 | 12.74 | 12.86 | 12.86 | 12.86 | 3,059,995 | -0.21(-1.62%) |
Jan 14, 2016 | 13.05 | 13.11 | 12.94 | 13.07 | 2,286,263 | +0.03(+0.24%) |
Jan 13, 2016 | 13.39 | 13.40 | 13.03 | 13.04 | 3,462,272 | -0.27(-2.02%) |
Jan 12, 2016 | 13.18 | 13.34 | 13.14 | 13.31 | 3,660,807 | +0.23(+1.75%) |
Jan 11, 2016 | 13.15 | 13.20 | 12.95 | 13.08 | 4,238,549 | +0.01(+0.10%) |
Jan 08, 2016 | 13.06 | 13.19 | 13.02 | 13.07 | 2,226,981 | +0.04(+0.34%) |
Jan 07, 2016 | 13.09 | 13.23 | 13.00 | 13.03 | 2,086,116 | -0.23(-1.70%) |
Jan 06, 2016 | 13.00 | 13.27 | 12.94 | 13.25 | 2,559,502 | +0.04(+0.34%) |
Jan 05, 2016 | 13.10 | 13.23 | 13.06 | 13.21 | 2,066,735 | +0.10(+0.73%) |
Jan 04, 2016 | 12.99 | 13.12 | 12.84 | 13.11 | 2,789,979 | -0.06(-0.44%) |
Dec 31, 2015 | 13.26 | 13.17 | 13.17 | 13.17 | 1,938,925 | -0.16(-1.18%) |
Dec 30, 2015 | 13.44 | 13.45 | 13.31 | 13.33 | 2,034,502 | -0.19(-1.41%) |
Dec 29, 2015 | 13.29 | 13.57 | 13.28 | 13.52 | 3,328,351 | +0.30(+2.27%) |
Dec 28, 2015 | 13.22 | 13.26 | 13.15 | 13.22 | 1,584,406 | -0.07(-0.51%) |
Dec 24, 2015 | 13.36 | 13.29 | 13.29 | 13.29 | 953,920 | -0.04(-0.33%) |
Dec 23, 2015 | 13.27 | 13.42 | 13.23 | 13.33 | 3,004,689 | +0.15(+1.16%) |
Dec 22, 2015 | 13.14 | 13.21 | 12.97 | 13.18 | 3,130,247 | +0.10(+0.73%) |
Dec 21, 2015 | 13.16 | 13.19 | 13.02 | 13.08 | 3,665,707 | +0.04(+0.29%) |
Dec 18, 2015 | 13.01 | 13.18 | 12.99 | 13.04 | 5,422,077 | -0.03(-0.23%) |
Dec 17, 2015 | 13.34 | 13.39 | 12.94 | 13.07 | 5,306,049 | -0.50(-3.69%) |
Dec 16, 2015 | 13.56 | 13.60 | 13.48 | 13.58 | 6,955,030 | +0.01(+0.10%) |
Dec 15, 2015 | 13.63 | 13.64 | 13.50 | 13.56 | 2,885,412 | +0.01(+0.08%) |
Dec 14, 2015 | 13.43 | 13.60 | 13.42 | 13.55 | 3,513,707 | +0.15(+1.15%) |
Dec 11, 2015 | 13.65 | 13.71 | 13.35 | 13.40 | 3,718,370 | -0.10(-0.75%) |
Dec 10, 2015 | 13.60 | 13.69 | 13.45 | 13.50 | 3,275,915 | -0.11(-0.83%) |
Dec 09, 2015 | 13.65 | 13.86 | 13.55 | 13.61 | 2,546,412 | +0.00(+0.02%) |
Dec 08, 2015 | 13.73 | 13.77 | 13.57 | 13.61 | 2,965,552 | -0.29(-2.08%) |
Dec 07, 2015 | 14.06 | 14.12 | 13.88 | 13.90 | 2,711,019 | -0.23(-1.62%) |
Dec 04, 2015 | 14.12 | 14.21 | 14.03 | 14.13 | 2,342,252 | -0.02(-0.16%) |
Dec 03, 2015 | 14.31 | 14.32 | 14.08 | 14.15 | 2,223,556 | -0.13(-0.93%) |
Dec 02, 2015 | 14.29 | 14.33 | 14.23 | 14.28 | 2,389,685 | -0.04(-0.25%) |
Dec 01, 2015 | 14.29 | 14.38 | 14.27 | 14.32 | 2,663,064 | +0.04(+0.28%) |
Nov 30, 2015 | 14.19 | 14.30 | 14.19 | 14.28 | 2,436,051 | +0.10(+0.68%) |
Nov 27, 2015 | 14.16 | 14.18 | 14.14 | 14.18 | 1,370,085 | -0.02(-0.12%) |
Nov 25, 2015 | 14.12 | 14.20 | 14.20 | 14.20 | 1,985,810 | +0.12(+0.87%) |
Nov 24, 2015 | 14.13 | 14.16 | 14.03 | 14.08 | 2,980,248 | -0.31(-2.14%) |
Nov 23, 2015 | 14.52 | 14.55 | 14.36 | 14.38 | 2,106,756 | -0.16(-1.09%) |
Nov 20, 2015 | 14.60 | 14.65 | 14.54 | 14.54 | 1,953,118 | -0.02(-0.14%) |
Nov 19, 2015 | 14.47 | 14.60 | 14.46 | 14.56 | 1,972,671 | +0.17(+1.15%) |
Nov 18, 2015 | 14.33 | 14.43 | 14.30 | 14.40 | 2,498,243 | +0.10(+0.67%) |
Nov 17, 2015 | 14.30 | 14.39 | 14.24 | 14.30 | 2,422,755 | +0.03(+0.19%) |
Nov 16, 2015 | 13.98 | 14.29 | 13.97 | 14.28 | 2,132,401 | +0.30(+2.14%) |
Nov 13, 2015 | 14.09 | 14.14 | 13.97 | 13.98 | 1,988,871 | -0.17(-1.22%) |
Nov 12, 2015 | 14.19 | 14.23 | 14.13 | 14.15 | 1,963,356 | -0.17(-1.16%) |
Nov 11, 2015 | 14.29 | 14.39 | 14.24 | 14.32 | 2,557,715 | +0.05(+0.37%) |
Nov 10, 2015 | 14.23 | 14.31 | 14.17 | 14.26 | 2,139,693 | +0.01(+0.09%) |
Nov 09, 2015 | 14.18 | 14.29 | 14.11 | 14.25 | 3,482,246 | +0.09(+0.61%) |
Nov 06, 2015 | 14.22 | 14.38 | 14.03 | 14.16 | 3,457,560 | -0.07(-0.47%) |
Nov 05, 2015 | 14.38 | 14.57 | 14.22 | 14.23 | 3,405,914 | +0.05(+0.37%) |
Nov 04, 2015 | 14.34 | 14.36 | 14.13 | 14.18 | 2,730,219 | -0.15(-1.04%) |
Nov 03, 2015 | 14.32 | 14.39 | 14.16 | 14.33 | 3,058,269 | -0.03(-0.19%) |