Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.30 | 13.45 | 13.26 | 13.44 | 1,625,890 | +0.17(+1.28%) |
Jan 28, 2016 | 13.47 | 13.52 | 13.19 | 13.27 | 1,492,662 | -0.08(-0.60%) |
Jan 27, 2016 | 13.44 | 13.60 | 13.28 | 13.35 | 1,533,761 | -0.12(-0.87%) |
Jan 26, 2016 | 13.18 | 13.47 | 13.14 | 13.47 | 1,685,812 | +0.33(+2.53%) |
Jan 25, 2016 | 13.40 | 13.53 | 13.11 | 13.14 | 1,246,107 | -0.29(-2.14%) |
Jan 22, 2016 | 13.28 | 13.49 | 13.23 | 13.43 | 1,187,715 | +0.30(+2.25%) |
Jan 21, 2016 | 13.31 | 13.38 | 13.04 | 13.13 | 1,641,752 | -0.13(-1.01%) |
Jan 20, 2016 | 13.23 | 13.45 | 12.82 | 13.26 | 3,278,097 | -0.06(-0.47%) |
Jan 19, 2016 | 13.37 | 13.47 | 13.27 | 13.33 | 1,389,417 | +0.02(+0.13%) |
Jan 15, 2016 | 13.30 | 13.31 | 13.31 | 13.31 | 1,780,368 | -0.14(-1.07%) |
Jan 14, 2016 | 13.62 | 13.67 | 13.38 | 13.45 | 1,622,818 | -0.15(-1.12%) |
Jan 13, 2016 | 13.88 | 13.92 | 13.61 | 13.61 | 2,411,054 | -0.26(-1.88%) |
Jan 12, 2016 | 14.09 | 14.10 | 13.76 | 13.87 | 1,619,642 | -0.18(-1.28%) |
Jan 11, 2016 | 14.12 | 14.21 | 14.02 | 14.04 | 2,281,279 | -0.03(-0.19%) |
Jan 08, 2016 | 14.30 | 14.43 | 14.04 | 14.07 | 1,708,640 | -0.21(-1.44%) |
Jan 07, 2016 | 14.39 | 14.52 | 14.28 | 14.28 | 1,442,574 | -0.30(-2.09%) |
Jan 06, 2016 | 14.59 | 14.66 | 14.50 | 14.58 | 1,001,992 | -0.11(-0.73%) |
Jan 05, 2016 | 14.67 | 14.78 | 14.59 | 14.69 | 1,173,416 | +0.02(+0.12%) |
Jan 04, 2016 | 14.80 | 14.83 | 14.57 | 14.67 | 1,368,541 | -0.27(-1.80%) |
Dec 31, 2015 | 14.89 | 14.94 | 14.94 | 14.94 | 1,085,258 | +0.02(+0.12%) |
Dec 30, 2015 | 14.91 | 14.99 | 14.87 | 14.92 | 631,887 | +0.00(+0.00%) |
Dec 29, 2015 | 14.77 | 14.92 | 14.76 | 14.92 | 760,105 | +0.20(+1.34%) |
Dec 28, 2015 | 14.63 | 14.74 | 14.57 | 14.73 | 1,042,434 | +0.09(+0.61%) |
Dec 24, 2015 | 14.72 | 14.64 | 14.64 | 14.64 | 486,933 | -0.07(-0.49%) |
Dec 23, 2015 | 14.74 | 14.78 | 14.64 | 14.71 | 1,208,557 | +0.03(+0.18%) |
Dec 22, 2015 | 14.67 | 14.80 | 14.64 | 14.68 | 1,445,654 | +0.04(+0.31%) |
Dec 21, 2015 | 14.44 | 14.64 | 14.37 | 14.64 | 1,256,171 | +0.23(+1.62%) |
Dec 18, 2015 | 14.55 | 14.61 | 14.30 | 14.40 | 4,720,231 | -0.18(-1.23%) |
Dec 17, 2015 | 14.46 | 14.73 | 14.39 | 14.58 | 2,769,972 | -0.13(-0.91%) |
Dec 16, 2015 | 14.55 | 14.78 | 14.48 | 14.72 | 3,194,572 | +0.22(+1.55%) |
Dec 15, 2015 | 14.49 | 14.68 | 14.46 | 14.49 | 8,032,835 | +0.10(+0.69%) |
Dec 14, 2015 | 14.29 | 14.40 | 14.17 | 14.39 | 4,652,209 | +0.13(+0.88%) |
Dec 11, 2015 | 14.53 | 14.56 | 14.24 | 14.27 | 5,805,485 | -0.27(-1.85%) |
Dec 10, 2015 | 14.41 | 14.61 | 14.38 | 14.54 | 12,227,834 | +0.14(+0.99%) |
Dec 09, 2015 | 14.41 | 14.48 | 14.29 | 14.39 | 3,764,291 | -0.04(-0.25%) |
Dec 08, 2015 | 14.58 | 15.50 | 14.39 | 14.43 | 5,267,900 | +0.26(+1.83%) |
Dec 07, 2015 | 14.36 | 14.41 | 14.16 | 14.17 | 2,434,298 | -0.22(-1.55%) |
Dec 04, 2015 | 14.16 | 14.48 | 14.13 | 14.39 | 2,937,549 | +0.11(+0.75%) |
Dec 03, 2015 | 14.98 | 15.30 | 14.25 | 14.29 | 12,110,378 | -0.69(-4.60%) |
Dec 02, 2015 | 14.98 | 15.12 | 14.92 | 14.98 | 1,378,541 | -0.04(-0.24%) |
Dec 01, 2015 | 15.05 | 15.11 | 14.94 | 15.01 | 1,183,484 | +0.01(+0.06%) |
Nov 30, 2015 | 14.87 | 15.16 | 14.87 | 15.00 | 1,889,362 | +0.12(+0.78%) |
Nov 27, 2015 | 14.84 | 14.92 | 14.84 | 14.89 | 1,160,855 | +0.04(+0.24%) |
Nov 25, 2015 | 15.04 | 14.85 | 14.85 | 14.85 | 996,891 | -0.21(-1.37%) |
Nov 24, 2015 | 14.86 | 15.09 | 14.80 | 15.06 | 1,013,082 | +0.19(+1.26%) |
Nov 23, 2015 | 14.77 | 14.94 | 14.77 | 14.87 | 559,481 | +0.09(+0.60%) |
Nov 20, 2015 | 14.68 | 14.83 | 14.67 | 14.78 | 735,629 | +0.17(+1.16%) |
Nov 19, 2015 | 14.52 | 14.81 | 14.52 | 14.61 | 1,032,304 | +0.11(+0.74%) |
Nov 18, 2015 | 14.60 | 14.63 | 14.48 | 14.50 | 1,345,254 | -0.04(-0.31%) |
Nov 17, 2015 | 14.70 | 14.85 | 14.55 | 14.55 | 827,379 | -0.18(-1.21%) |
Nov 16, 2015 | 14.51 | 14.73 | 14.45 | 14.73 | 782,957 | +0.21(+1.42%) |
Nov 13, 2015 | 14.67 | 14.72 | 14.46 | 14.52 | 660,553 | -0.14(-0.98%) |
Nov 12, 2015 | 14.93 | 14.93 | 14.66 | 14.66 | 496,747 | -0.28(-1.86%) |
Nov 11, 2015 | 14.89 | 14.98 | 14.73 | 14.94 | 1,041,441 | +0.06(+0.42%) |
Nov 10, 2015 | 14.54 | 14.90 | 14.49 | 14.88 | 1,511,153 | +0.30(+2.02%) |
Nov 09, 2015 | 14.55 | 14.66 | 14.46 | 14.58 | 1,763,970 | -0.01(-0.06%) |
Nov 06, 2015 | 14.81 | 14.81 | 14.24 | 14.59 | 2,673,162 | -0.11(-0.73%) |
Nov 05, 2015 | 15.12 | 15.12 | 14.63 | 14.70 | 2,138,088 | -0.44(-2.89%) |
Nov 04, 2015 | 14.99 | 15.16 | 14.97 | 15.14 | 1,118,823 | +0.14(+0.95%) |
Nov 03, 2015 | 15.02 | 15.06 | 14.88 | 14.99 | 923,868 | -0.06(-0.42%) |