Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.54 | 13.96 | 13.50 | 13.95 | 2,443,510 | +0.48(+3.53%) |
Jan 28, 2016 | 13.51 | 13.52 | 13.38 | 13.48 | 1,085,335 | +0.07(+0.52%) |
Jan 27, 2016 | 13.38 | 13.63 | 13.18 | 13.41 | 2,760,356 | -0.30(-2.15%) |
Jan 26, 2016 | 13.52 | 13.89 | 13.41 | 13.70 | 3,710,431 | +0.39(+2.91%) |
Jan 25, 2016 | 13.51 | 13.59 | 13.28 | 13.32 | 2,831,792 | -0.24(-1.80%) |
Jan 22, 2016 | 13.59 | 13.64 | 13.45 | 13.56 | 2,287,365 | +0.13(+0.96%) |
Jan 21, 2016 | 13.45 | 13.58 | 13.36 | 13.43 | 1,420,696 | +0.01(+0.07%) |
Jan 20, 2016 | 13.47 | 13.55 | 13.11 | 13.42 | 2,535,595 | -0.25(-1.82%) |
Jan 19, 2016 | 13.91 | 14.07 | 13.67 | 13.67 | 1,751,009 | -0.11(-0.77%) |
Jan 15, 2016 | 13.77 | 13.78 | 13.78 | 13.78 | 1,559,351 | -0.28(-2.00%) |
Jan 14, 2016 | 13.83 | 14.13 | 13.78 | 14.06 | 1,181,157 | +0.27(+1.94%) |
Jan 13, 2016 | 14.09 | 14.14 | 13.73 | 13.79 | 1,385,453 | -0.23(-1.61%) |
Jan 12, 2016 | 14.08 | 14.09 | 13.85 | 14.02 | 997,716 | +0.04(+0.26%) |
Jan 11, 2016 | 13.98 | 14.03 | 13.83 | 13.98 | 1,160,833 | +0.05(+0.36%) |
Jan 08, 2016 | 14.04 | 14.16 | 13.91 | 13.93 | 1,406,566 | -0.11(-0.79%) |
Jan 07, 2016 | 13.71 | 14.11 | 13.71 | 14.04 | 3,485,549 | -0.43(-3.00%) |
Jan 06, 2016 | 14.52 | 14.61 | 14.40 | 14.47 | 1,045,112 | -0.25(-1.72%) |
Jan 05, 2016 | 14.59 | 14.76 | 14.55 | 14.73 | 1,635,277 | +0.14(+0.95%) |
Jan 04, 2016 | 14.61 | 14.61 | 14.45 | 14.59 | 1,512,573 | -0.22(-1.46%) |
Dec 31, 2015 | 14.88 | 14.81 | 14.81 | 14.81 | 1,008,928 | -0.11(-0.74%) |
Dec 30, 2015 | 14.96 | 15.01 | 14.89 | 14.92 | 647,400 | -0.05(-0.34%) |
Dec 29, 2015 | 14.88 | 15.03 | 14.83 | 14.97 | 824,449 | +0.15(+1.03%) |
Dec 28, 2015 | 14.76 | 14.83 | 14.68 | 14.82 | 841,440 | +0.02(+0.13%) |
Dec 24, 2015 | 14.77 | 14.80 | 14.80 | 14.80 | 388,266 | +0.00(+0.03%) |
Dec 23, 2015 | 14.67 | 14.80 | 14.59 | 14.79 | 1,105,930 | +0.18(+1.23%) |
Dec 22, 2015 | 14.64 | 14.64 | 14.31 | 14.61 | 1,133,828 | +0.02(+0.16%) |
Dec 21, 2015 | 14.48 | 14.60 | 14.38 | 14.59 | 1,769,817 | +0.18(+1.22%) |
Dec 18, 2015 | 14.52 | 14.56 | 14.36 | 14.41 | 2,941,102 | -0.19(-1.30%) |
Dec 17, 2015 | 14.87 | 14.88 | 14.54 | 14.60 | 1,160,788 | -0.23(-1.55%) |
Dec 16, 2015 | 15.01 | 15.01 | 14.65 | 14.83 | 1,547,849 | -0.12(-0.77%) |
Dec 15, 2015 | 14.83 | 15.01 | 14.83 | 14.95 | 888,453 | +0.23(+1.57%) |
Dec 14, 2015 | 14.77 | 14.89 | 14.65 | 14.72 | 1,422,554 | -0.05(-0.34%) |
Dec 11, 2015 | 14.70 | 14.91 | 14.66 | 14.77 | 1,328,585 | -0.07(-0.47%) |
Dec 10, 2015 | 14.90 | 14.92 | 14.81 | 14.84 | 1,066,110 | -0.04(-0.28%) |
Dec 09, 2015 | 14.96 | 15.13 | 14.81 | 14.88 | 1,239,399 | -0.16(-1.07%) |
Dec 08, 2015 | 15.13 | 15.20 | 14.87 | 15.04 | 1,180,934 | -0.21(-1.39%) |
Dec 07, 2015 | 15.19 | 15.26 | 15.15 | 15.25 | 856,635 | +0.02(+0.15%) |
Dec 04, 2015 | 14.95 | 15.25 | 14.93 | 15.23 | 629,535 | +0.30(+2.04%) |
Dec 03, 2015 | 15.13 | 15.15 | 14.87 | 14.93 | 1,064,157 | -0.17(-1.10%) |
Dec 02, 2015 | 15.13 | 15.18 | 15.07 | 15.09 | 841,193 | -0.04(-0.24%) |
Dec 01, 2015 | 15.01 | 15.13 | 14.98 | 15.13 | 885,357 | +0.16(+1.05%) |
Nov 30, 2015 | 14.98 | 15.03 | 14.88 | 14.97 | 1,265,591 | +0.03(+0.19%) |
Nov 27, 2015 | 14.95 | 14.99 | 14.85 | 14.95 | 322,271 | +0.00(+0.03%) |
Nov 25, 2015 | 15.01 | 14.94 | 14.94 | 14.94 | 598,333 | -0.05(-0.34%) |
Nov 24, 2015 | 14.89 | 15.06 | 14.87 | 14.99 | 1,164,874 | +0.03(+0.22%) |
Nov 23, 2015 | 15.02 | 15.15 | 14.93 | 14.96 | 969,601 | -0.07(-0.46%) |
Nov 20, 2015 | 14.93 | 15.08 | 14.93 | 15.03 | 744,820 | +0.16(+1.05%) |
Nov 19, 2015 | 14.82 | 14.90 | 14.75 | 14.87 | 1,044,111 | +0.03(+0.22%) |
Nov 18, 2015 | 14.58 | 14.87 | 14.57 | 14.84 | 1,635,554 | +0.28(+1.93%) |
Nov 17, 2015 | 14.62 | 14.72 | 14.55 | 14.56 | 949,864 | -0.06(-0.41%) |
Nov 16, 2015 | 14.42 | 14.62 | 14.41 | 14.62 | 962,930 | +0.16(+1.12%) |
Nov 13, 2015 | 14.65 | 14.69 | 14.42 | 14.46 | 1,390,836 | -0.23(-1.54%) |
Nov 12, 2015 | 14.73 | 14.85 | 14.68 | 14.68 | 1,543,311 | -0.12(-0.84%) |
Nov 11, 2015 | 14.79 | 14.88 | 14.74 | 14.81 | 942,741 | +0.06(+0.37%) |
Nov 10, 2015 | 14.67 | 14.75 | 14.62 | 14.75 | 1,141,873 | +0.07(+0.50%) |
Nov 09, 2015 | 14.79 | 14.96 | 14.60 | 14.68 | 1,032,365 | -0.13(-0.90%) |
Nov 06, 2015 | 14.91 | 15.22 | 14.72 | 14.81 | 1,770,121 | -0.01(-0.06%) |
Nov 05, 2015 | 14.85 | 14.89 | 14.78 | 14.82 | 796,028 | -0.01(-0.09%) |
Nov 04, 2015 | 14.89 | 15.02 | 14.81 | 14.83 | 887,369 | -0.05(-0.31%) |
Nov 03, 2015 | 14.91 | 14.98 | 14.85 | 14.88 | 1,553,479 | -0.06(-0.43%) |