Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.27 | 14.40 | 14.22 | 14.40 | 69,149 | +0.13(+0.91%) |
Jan 28, 2016 | 14.34 | 14.40 | 14.20 | 14.27 | 8,040 | +0.02(+0.14%) |
Jan 27, 2016 | 14.42 | 14.45 | 14.23 | 14.25 | 7,828 | -0.19(-1.32%) |
Jan 26, 2016 | 14.40 | 14.60 | 14.37 | 14.44 | 20,527 | +0.07(+0.49%) |
Jan 25, 2016 | 14.58 | 14.58 | 14.34 | 14.37 | 13,562 | -0.22(-1.51%) |
Jan 22, 2016 | 14.75 | 14.75 | 14.26 | 14.59 | 20,102 | +0.42(+2.96%) |
Jan 21, 2016 | 14.10 | 14.45 | 14.10 | 14.17 | 33,621 | +0.22(+1.58%) |
Jan 20, 2016 | 14.05 | 14.18 | 13.71 | 13.95 | 29,700 | -0.10(-0.71%) |
Jan 19, 2016 | 14.35 | 14.48 | 13.99 | 14.05 | 56,408 | -0.16(-1.13%) |
Jan 15, 2016 | 13.86 | 14.21 | 14.21 | 14.21 | 36,500 | +0.05(+0.35%) |
Jan 14, 2016 | 14.16 | 14.31 | 14.01 | 14.16 | 34,651 | +0.04(+0.28%) |
Jan 13, 2016 | 14.43 | 14.43 | 14.05 | 14.12 | 21,951 | -0.27(-1.88%) |
Jan 12, 2016 | 14.35 | 14.40 | 14.11 | 14.39 | 24,123 | +0.10(+0.70%) |
Jan 11, 2016 | 14.03 | 14.31 | 14.01 | 14.29 | 18,585 | +0.29(+2.07%) |
Jan 08, 2016 | 14.52 | 14.52 | 14.00 | 14.00 | 22,632 | -0.37(-2.57%) |
Jan 07, 2016 | 14.26 | 14.44 | 14.20 | 14.37 | 29,174 | -0.06(-0.42%) |
Jan 06, 2016 | 14.49 | 14.68 | 14.40 | 14.43 | 31,132 | -0.17(-1.16%) |
Jan 05, 2016 | 14.54 | 14.76 | 14.52 | 14.60 | 28,758 | +0.08(+0.55%) |
Jan 04, 2016 | 14.69 | 14.81 | 14.15 | 14.52 | 38,618 | -0.23(-1.56%) |
Dec 31, 2015 | 14.87 | 14.75 | 14.75 | 14.75 | 58,000 | -0.06(-0.41%) |
Dec 30, 2015 | 14.49 | 14.92 | 14.47 | 14.81 | 45,981 | +0.31(+2.14%) |
Dec 29, 2015 | 14.47 | 14.68 | 14.41 | 14.50 | 23,872 | +0.25(+1.75%) |
Dec 28, 2015 | 13.85 | 14.26 | 13.70 | 14.25 | 59,997 | +0.33(+2.37%) |
Dec 24, 2015 | 13.88 | 13.92 | 13.92 | 13.92 | 7,100 | +0.08(+0.58%) |
Dec 23, 2015 | 13.82 | 13.99 | 13.75 | 13.84 | 13,342 | +0.08(+0.58%) |
Dec 22, 2015 | 13.73 | 13.86 | 13.71 | 13.76 | 21,809 | -0.02(-0.15%) |
Dec 21, 2015 | 13.74 | 13.84 | 13.64 | 13.78 | 17,835 | +0.16(+1.17%) |
Dec 18, 2015 | 13.48 | 13.71 | 13.48 | 13.62 | 53,315 | +0.14(+1.04%) |
Dec 17, 2015 | 13.50 | 13.57 | 13.39 | 13.48 | 20,568 | -0.01(-0.07%) |
Dec 16, 2015 | 13.35 | 13.58 | 13.35 | 13.49 | 89,380 | +0.18(+1.35%) |
Dec 15, 2015 | 13.28 | 13.63 | 13.24 | 13.31 | 97,992 | +0.00(+0.00%) |
Dec 14, 2015 | 13.91 | 13.91 | 12.86 | 13.31 | 121,370 | -0.55(-3.97%) |
Dec 11, 2015 | 14.12 | 14.29 | 13.86 | 13.86 | 57,282 | -0.43(-3.01%) |
Dec 10, 2015 | 14.48 | 14.53 | 14.25 | 14.29 | 14,731 | -0.13(-0.90%) |
Dec 09, 2015 | 14.55 | 14.90 | 14.42 | 14.42 | 29,282 | -0.18(-1.23%) |
Dec 08, 2015 | 15.02 | 15.02 | 14.42 | 14.60 | 27,505 | -0.18(-1.22%) |
Dec 07, 2015 | 14.72 | 15.19 | 14.60 | 14.78 | 15,365 | -0.01(-0.07%) |
Dec 04, 2015 | 14.45 | 14.82 | 14.28 | 14.79 | 17,464 | +0.33(+2.28%) |
Dec 03, 2015 | 14.52 | 14.72 | 14.26 | 14.46 | 25,749 | -0.08(-0.55%) |
Dec 02, 2015 | 14.23 | 14.62 | 14.21 | 14.54 | 57,383 | +0.34(+2.39%) |
Dec 01, 2015 | 14.23 | 14.51 | 14.20 | 14.20 | 43,627 | -0.03(-0.21%) |
Nov 30, 2015 | 14.22 | 14.25 | 13.95 | 14.23 | 28,586 | +0.09(+0.64%) |
Nov 27, 2015 | 14.09 | 14.28 | 14.00 | 14.14 | 8,202 | +0.03(+0.21%) |
Nov 25, 2015 | 13.94 | 14.11 | 14.11 | 14.11 | 23,400 | +0.08(+0.57%) |
Nov 24, 2015 | 14.00 | 14.11 | 14.00 | 14.03 | 31,872 | -0.13(-0.92%) |
Nov 23, 2015 | 14.20 | 14.24 | 13.99 | 14.16 | 29,120 | +0.11(+0.78%) |
Nov 20, 2015 | 14.29 | 14.29 | 14.05 | 14.05 | 37,591 | -0.15(-1.06%) |
Nov 19, 2015 | 14.20 | 14.24 | 14.20 | 14.20 | 22,044 | -0.04(-0.28%) |
Nov 18, 2015 | 14.38 | 14.40 | 14.20 | 14.24 | 59,633 | -0.01(-0.07%) |
Nov 17, 2015 | 14.36 | 14.43 | 14.18 | 14.25 | 70,734 | -0.09(-0.63%) |
Nov 16, 2015 | 14.21 | 14.35 | 14.16 | 14.34 | 13,825 | +0.04(+0.28%) |
Nov 13, 2015 | 14.20 | 14.37 | 14.20 | 14.30 | 18,499 | +0.01(+0.07%) |
Nov 12, 2015 | 14.21 | 14.41 | 14.20 | 14.29 | 15,662 | +0.07(+0.49%) |
Nov 11, 2015 | 14.36 | 14.44 | 14.20 | 14.22 | 15,746 | -0.20(-1.39%) |
Nov 10, 2015 | 14.25 | 14.46 | 14.20 | 14.42 | 23,243 | +0.07(+0.49%) |
Nov 09, 2015 | 14.18 | 14.43 | 14.18 | 14.35 | 30,572 | +0.02(+0.14%) |
Nov 06, 2015 | 14.18 | 14.35 | 13.84 | 14.33 | 35,720 | +0.00(+0.00%) |
Nov 05, 2015 | 14.12 | 14.50 | 13.99 | 14.33 | 24,012 | +0.21(+1.49%) |
Nov 04, 2015 | 14.08 | 14.20 | 13.98 | 14.12 | 27,207 | +0.07(+0.50%) |
Nov 03, 2015 | 13.68 | 14.19 | 13.59 | 14.05 | 110,501 | +0.23(+1.66%) |