Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.90 | 13.99 | 13.88 | 13.97 | 15,719,497 | +0.35(+2.57%) |
Jan 28, 2016 | 13.69 | 13.72 | 13.56 | 13.62 | 5,649,902 | +0.10(+0.75%) |
Jan 27, 2016 | 13.61 | 13.70 | 13.46 | 13.52 | 20,696,652 | -0.14(-1.03%) |
Jan 26, 2016 | 13.53 | 13.66 | 13.53 | 13.66 | 3,745,354 | +0.17(+1.27%) |
Jan 25, 2016 | 13.61 | 13.63 | 13.49 | 13.49 | 5,890,556 | -0.18(-1.31%) |
Jan 22, 2016 | 13.61 | 13.72 | 13.60 | 13.66 | 9,647,537 | +0.27(+2.03%) |
Jan 21, 2016 | 13.37 | 13.52 | 13.28 | 13.39 | 12,887,414 | -0.02(-0.12%) |
Jan 20, 2016 | 13.36 | 13.50 | 13.17 | 13.41 | 11,051,401 | -0.46(-3.31%) |
Jan 19, 2016 | 14.02 | 14.05 | 13.79 | 13.87 | 7,404,711 | +0.07(+0.51%) |
Jan 15, 2016 | 13.86 | 13.80 | 13.80 | 13.80 | 10,083,338 | -0.47(-3.27%) |
Jan 14, 2016 | 14.11 | 14.29 | 14.02 | 14.26 | 9,183,439 | +0.09(+0.66%) |
Jan 13, 2016 | 14.38 | 14.40 | 14.14 | 14.17 | 7,284,678 | -0.09(-0.60%) |
Jan 12, 2016 | 14.32 | 14.37 | 14.18 | 14.25 | 10,784,401 | +0.01(+0.05%) |
Jan 11, 2016 | 14.32 | 14.36 | 14.17 | 14.25 | 7,015,181 | -0.08(-0.54%) |
Jan 08, 2016 | 14.57 | 14.57 | 14.30 | 14.32 | 7,727,406 | -0.24(-1.65%) |
Jan 07, 2016 | 14.61 | 14.80 | 14.53 | 14.57 | 9,466,209 | -0.29(-1.94%) |
Jan 06, 2016 | 14.85 | 14.92 | 14.80 | 14.85 | 4,605,213 | -0.27(-1.80%) |
Jan 05, 2016 | 15.16 | 15.19 | 15.08 | 15.13 | 4,799,864 | +0.05(+0.36%) |
Jan 04, 2016 | 15.01 | 15.09 | 14.94 | 15.07 | 4,803,829 | -0.33(-2.17%) |
Dec 31, 2015 | 15.44 | 15.40 | 15.40 | 15.40 | 2,926,370 | -0.07(-0.45%) |
Dec 30, 2015 | 15.46 | 15.52 | 15.45 | 15.47 | 5,414,354 | -0.05(-0.30%) |
Dec 29, 2015 | 15.54 | 15.56 | 15.50 | 15.52 | 2,037,119 | +0.11(+0.71%) |
Dec 28, 2015 | 15.32 | 15.43 | 15.31 | 15.41 | 7,219,384 | -0.16(-1.00%) |
Dec 24, 2015 | 15.54 | 15.57 | 15.57 | 15.57 | 1,085,890 | +0.00(+0.00%) |
Dec 23, 2015 | 15.51 | 15.59 | 15.49 | 15.57 | 4,035,055 | +0.16(+1.06%) |
Dec 22, 2015 | 15.35 | 15.44 | 15.30 | 15.40 | 6,199,794 | +0.12(+0.76%) |
Dec 21, 2015 | 15.34 | 15.37 | 15.23 | 15.29 | 3,470,971 | +0.03(+0.17%) |
Dec 18, 2015 | 15.27 | 15.33 | 15.22 | 15.26 | 6,314,576 | +0.04(+0.25%) |
Dec 17, 2015 | 15.34 | 15.35 | 15.18 | 15.22 | 5,271,605 | -0.09(-0.60%) |
Dec 16, 2015 | 15.23 | 15.36 | 15.17 | 15.32 | 5,262,121 | +0.18(+1.22%) |
Dec 15, 2015 | 15.12 | 15.20 | 15.12 | 15.13 | 3,381,772 | +0.07(+0.46%) |
Dec 14, 2015 | 15.06 | 15.08 | 14.93 | 15.06 | 7,797,592 | +0.06(+0.41%) |
Dec 11, 2015 | 15.02 | 15.06 | 14.95 | 15.00 | 6,787,902 | -0.26(-1.71%) |
Dec 10, 2015 | 15.28 | 15.33 | 15.23 | 15.26 | 3,646,801 | -0.04(-0.25%) |
Dec 09, 2015 | 15.28 | 15.44 | 15.24 | 15.30 | 8,023,029 | -0.05(-0.35%) |
Dec 08, 2015 | 15.28 | 15.38 | 15.27 | 15.35 | 3,983,332 | -0.23(-1.48%) |
Dec 07, 2015 | 15.64 | 15.65 | 15.53 | 15.58 | 3,475,004 | -0.12(-0.73%) |
Dec 04, 2015 | 15.53 | 15.75 | 15.53 | 15.70 | 3,791,781 | +0.19(+1.24%) |
Dec 03, 2015 | 15.64 | 15.67 | 15.46 | 15.51 | 3,329,828 | -0.10(-0.64%) |
Dec 02, 2015 | 15.70 | 15.76 | 15.60 | 15.61 | 2,829,194 | -0.04(-0.25%) |
Dec 01, 2015 | 15.59 | 15.66 | 15.57 | 15.65 | 7,125,652 | +0.20(+1.29%) |
Nov 30, 2015 | 15.32 | 15.45 | 15.31 | 15.45 | 4,586,252 | +0.07(+0.45%) |
Nov 27, 2015 | 15.35 | 15.39 | 15.29 | 15.38 | 2,453,073 | -0.32(-2.06%) |
Nov 25, 2015 | 15.71 | 15.70 | 15.70 | 15.70 | 2,174,268 | -0.06(-0.39%) |
Nov 24, 2015 | 15.65 | 15.78 | 15.62 | 15.76 | 3,546,908 | -0.05(-0.29%) |
Nov 23, 2015 | 15.86 | 15.87 | 15.78 | 15.81 | 1,522,462 | -0.08(-0.53%) |
Nov 20, 2015 | 15.86 | 15.95 | 15.85 | 15.89 | 5,220,020 | +0.21(+1.32%) |
Nov 19, 2015 | 15.68 | 15.76 | 15.67 | 15.68 | 2,182,483 | +0.07(+0.44%) |
Nov 18, 2015 | 15.52 | 15.62 | 15.48 | 15.62 | 3,480,195 | +0.02(+0.10%) |
Nov 17, 2015 | 15.66 | 15.67 | 15.55 | 15.60 | 5,834,322 | +0.01(+0.05%) |
Nov 16, 2015 | 15.45 | 15.59 | 15.44 | 15.59 | 6,456,587 | +0.11(+0.69%) |
Nov 13, 2015 | 15.55 | 15.56 | 15.42 | 15.48 | 4,308,440 | -0.25(-1.56%) |
Nov 12, 2015 | 15.88 | 15.88 | 15.71 | 15.73 | 5,470,707 | +0.18(+1.14%) |
Nov 11, 2015 | 15.64 | 15.64 | 15.55 | 15.55 | 1,801,760 | +0.05(+0.30%) |
Nov 10, 2015 | 15.54 | 15.55 | 15.45 | 15.51 | 2,327,783 | -0.16(-1.03%) |
Nov 09, 2015 | 15.75 | 15.76 | 15.62 | 15.67 | 3,238,540 | -0.19(-1.21%) |
Nov 06, 2015 | 15.82 | 15.88 | 15.72 | 15.86 | 4,307,799 | -0.10(-0.63%) |
Nov 05, 2015 | 15.95 | 16.02 | 15.88 | 15.96 | 3,324,829 | -0.07(-0.43%) |
Nov 04, 2015 | 16.18 | 16.18 | 16.02 | 16.03 | 3,649,987 | +0.18(+1.16%) |
Nov 03, 2015 | 15.77 | 15.92 | 15.75 | 15.85 | 2,187,502 | +0.10(+0.63%) |