Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.58 | 15.07 | 14.33 | 14.93 | 1,223,221 | +0.44(+3.06%) |
Jan 28, 2016 | 15.45 | 15.47 | 14.39 | 14.49 | 1,357,173 | -0.89(-5.78%) |
Jan 27, 2016 | 15.41 | 15.52 | 15.24 | 15.37 | 734,012 | -0.05(-0.32%) |
Jan 26, 2016 | 15.55 | 15.71 | 15.23 | 15.42 | 1,267,323 | -0.02(-0.11%) |
Jan 25, 2016 | 15.39 | 15.69 | 15.29 | 15.44 | 1,117,585 | -0.05(-0.32%) |
Jan 22, 2016 | 15.57 | 15.94 | 15.27 | 15.49 | 1,320,888 | -0.06(-0.37%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.58 | 15.55 | 2,998,415 | +0.83(+5.64%) |
Jan 20, 2016 | 14.84 | 14.92 | 13.38 | 14.72 | 2,641,567 | +0.25(+1.76%) |
Jan 19, 2016 | 14.55 | 14.95 | 14.38 | 14.46 | 1,880,242 | +0.16(+1.15%) |
Jan 15, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 1,269,197 | -0.15(-1.02%) |
Jan 14, 2016 | 14.24 | 14.58 | 14.14 | 14.44 | 664,601 | +0.29(+2.03%) |
Jan 13, 2016 | 14.67 | 14.76 | 14.07 | 14.16 | 708,208 | -0.44(-2.99%) |
Jan 12, 2016 | 14.26 | 14.80 | 14.21 | 14.59 | 1,172,231 | +0.42(+2.96%) |
Jan 11, 2016 | 14.16 | 14.37 | 13.93 | 14.17 | 668,479 | +0.05(+0.35%) |
Jan 08, 2016 | 14.35 | 14.72 | 14.12 | 14.12 | 1,450,597 | +0.39(+2.81%) |
Jan 07, 2016 | 13.84 | 14.39 | 13.56 | 13.74 | 1,103,679 | +0.09(+0.66%) |
Jan 06, 2016 | 13.90 | 14.20 | 13.58 | 13.65 | 638,873 | -0.39(-2.75%) |
Jan 05, 2016 | 14.11 | 14.12 | 13.76 | 14.03 | 604,649 | -0.06(-0.41%) |
Jan 04, 2016 | 13.93 | 14.13 | 13.63 | 14.09 | 812,628 | -0.07(-0.46%) |
Dec 31, 2015 | 14.14 | 14.16 | 14.16 | 14.16 | 404,819 | -0.07(-0.46%) |
Dec 30, 2015 | 14.30 | 14.34 | 14.10 | 14.22 | 264,836 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 332,960 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.02 | 14.07 | 330,736 | -0.14(-0.98%) |
Dec 24, 2015 | 14.12 | 14.21 | 14.21 | 14.21 | 165,066 | +0.11(+0.76%) |
Dec 23, 2015 | 14.21 | 14.30 | 14.06 | 14.11 | 381,752 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,513 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.97 | 14.13 | 605,476 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,421,822 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.27 | 14.40 | 1,432,720 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.97 | 13.47 | 13.88 | 767,040 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.61 | 13.22 | 13.52 | 763,269 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,657 | -0.20(-1.47%) |
Dec 11, 2015 | 13.15 | 13.45 | 12.92 | 13.41 | 599,476 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.56 | 13.15 | 13.35 | 553,050 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.75 | 13.30 | 13.51 | 592,136 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.29 | 13.50 | 637,752 | -0.22(-1.62%) |
Dec 07, 2015 | 13.56 | 13.72 | 13.52 | 13.72 | 381,081 | +0.15(+1.09%) |
Dec 04, 2015 | 13.37 | 13.63 | 13.36 | 13.57 | 463,647 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,777 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,665 | -0.06(-0.43%) |
Dec 01, 2015 | 13.48 | 13.59 | 13.40 | 13.53 | 212,287 | +0.12(+0.92%) |
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,249 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.14 | 13.39 | 114,679 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,442 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.47 | 13.24 | 13.42 | 400,130 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.42 | 403,704 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,712 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.38 | 427,913 | +0.24(+1.81%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.14 | 502,535 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 339,637 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.96 | 12.55 | 12.94 | 295,294 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,426 | -0.06(-0.45%) |
Nov 12, 2015 | 12.77 | 12.79 | 12.60 | 12.66 | 290,995 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.87 | 299,356 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,779 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,109 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.14 | 12.73 | 13.12 | 339,776 | +0.12(+0.95%) |
Nov 05, 2015 | 12.87 | 13.10 | 12.34 | 13.00 | 466,780 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.96 | 12.71 | 12.85 | 239,924 | +0.04(+0.32%) |
Nov 03, 2015 | 12.82 | 12.96 | 12.59 | 12.81 | 489,689 | -0.02(-0.19%) |