Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.59 | 13.99 | 13.53 | 13.93 | 2,263,884 | +0.38(+2.80%) |
Jan 28, 2016 | 14.16 | 14.25 | 13.53 | 13.56 | 1,669,631 | -0.54(-3.82%) |
Jan 27, 2016 | 14.25 | 14.31 | 14.01 | 14.09 | 1,634,319 | -0.13(-0.95%) |
Jan 26, 2016 | 14.13 | 14.33 | 14.09 | 14.23 | 1,258,617 | +0.16(+1.14%) |
Jan 25, 2016 | 14.07 | 14.21 | 13.93 | 14.07 | 1,155,137 | -0.01(-0.06%) |
Jan 22, 2016 | 13.99 | 14.12 | 13.87 | 14.08 | 1,545,684 | +0.24(+1.77%) |
Jan 21, 2016 | 14.04 | 14.08 | 13.78 | 13.83 | 1,918,678 | -0.14(-1.02%) |
Jan 20, 2016 | 14.31 | 14.36 | 13.84 | 13.98 | 2,151,199 | -0.49(-3.38%) |
Jan 19, 2016 | 14.56 | 14.64 | 14.36 | 14.47 | 1,259,518 | -0.02(-0.12%) |
Jan 15, 2016 | 14.31 | 14.48 | 14.48 | 14.48 | 1,410,973 | -0.03(-0.23%) |
Jan 14, 2016 | 14.57 | 14.64 | 14.35 | 14.52 | 848,904 | -0.03(-0.17%) |
Jan 13, 2016 | 14.74 | 14.89 | 14.48 | 14.54 | 1,203,521 | -0.18(-1.20%) |
Jan 12, 2016 | 14.87 | 14.95 | 14.62 | 14.72 | 1,628,155 | -0.07(-0.46%) |
Jan 11, 2016 | 14.68 | 14.83 | 14.65 | 14.79 | 1,082,609 | +0.17(+1.15%) |
Jan 08, 2016 | 14.79 | 14.86 | 14.58 | 14.62 | 945,714 | -0.12(-0.80%) |
Jan 07, 2016 | 14.88 | 15.00 | 14.73 | 14.73 | 864,066 | -0.35(-2.34%) |
Jan 06, 2016 | 14.89 | 15.16 | 14.88 | 15.09 | 1,622,757 | +0.09(+0.62%) |
Jan 05, 2016 | 14.95 | 15.05 | 14.82 | 15.00 | 5,021,947 | +0.09(+0.62%) |
Jan 04, 2016 | 15.02 | 15.03 | 14.73 | 14.90 | 1,142,398 | -0.31(-2.05%) |
Dec 31, 2015 | 15.21 | 15.21 | 15.21 | 15.21 | 943,143 | +0.01(+0.06%) |
Dec 30, 2015 | 15.31 | 15.34 | 15.17 | 15.21 | 1,150,533 | -0.12(-0.77%) |
Dec 29, 2015 | 15.27 | 15.40 | 15.24 | 15.32 | 2,384,028 | +0.09(+0.61%) |
Dec 28, 2015 | 15.07 | 15.26 | 15.04 | 15.23 | 989,553 | +0.12(+0.78%) |
Dec 24, 2015 | 15.07 | 15.11 | 15.11 | 15.11 | 560,707 | +0.04(+0.28%) |
Dec 23, 2015 | 15.09 | 15.14 | 15.00 | 15.07 | 968,537 | +0.05(+0.34%) |
Dec 22, 2015 | 15.22 | 15.31 | 14.98 | 15.02 | 1,301,775 | -0.13(-0.83%) |
Dec 21, 2015 | 15.23 | 15.29 | 15.07 | 15.15 | 913,781 | -0.01(-0.06%) |
Dec 18, 2015 | 15.37 | 15.41 | 15.08 | 15.16 | 1,477,207 | -0.23(-1.48%) |
Dec 17, 2015 | 15.27 | 15.42 | 15.21 | 15.38 | 1,486,802 | +0.18(+1.16%) |
Dec 16, 2015 | 15.06 | 15.31 | 15.05 | 15.21 | 936,319 | +0.19(+1.23%) |
Dec 15, 2015 | 14.87 | 15.08 | 14.83 | 15.02 | 1,424,414 | +0.24(+1.59%) |
Dec 14, 2015 | 14.84 | 14.95 | 14.68 | 14.79 | 1,162,980 | -0.03(-0.17%) |
Dec 11, 2015 | 15.01 | 15.07 | 14.78 | 14.81 | 1,316,531 | -0.27(-1.81%) |
Dec 10, 2015 | 15.13 | 15.19 | 15.08 | 15.08 | 1,125,525 | -0.04(-0.28%) |
Dec 09, 2015 | 15.12 | 15.22 | 15.06 | 15.13 | 1,120,735 | -0.04(-0.28%) |
Dec 08, 2015 | 15.15 | 15.25 | 15.06 | 15.17 | 669,954 | -0.04(-0.28%) |
Dec 07, 2015 | 15.27 | 15.34 | 15.14 | 15.21 | 1,036,358 | -0.09(-0.60%) |
Dec 04, 2015 | 15.01 | 15.32 | 15.01 | 15.30 | 851,579 | +0.32(+2.13%) |
Dec 03, 2015 | 15.21 | 15.33 | 14.97 | 14.98 | 1,008,411 | -0.21(-1.38%) |
Dec 02, 2015 | 15.50 | 15.50 | 15.13 | 15.19 | 4,042,751 | -0.34(-2.16%) |
Dec 01, 2015 | 15.46 | 15.56 | 15.38 | 15.53 | 1,073,469 | +0.12(+0.76%) |
Nov 30, 2015 | 15.54 | 15.61 | 15.39 | 15.41 | 1,529,846 | -0.09(-0.59%) |
Nov 27, 2015 | 15.50 | 15.70 | 15.33 | 15.50 | 1,814,861 | -0.03(-0.16%) |
Nov 25, 2015 | 15.51 | 15.53 | 15.53 | 15.53 | 854,419 | +0.01(+0.05%) |
Nov 24, 2015 | 15.44 | 15.62 | 15.36 | 15.52 | 1,264,317 | +0.02(+0.11%) |
Nov 23, 2015 | 15.49 | 15.60 | 15.49 | 15.50 | 823,371 | +0.01(+0.05%) |
Nov 20, 2015 | 15.42 | 15.58 | 15.36 | 15.49 | 996,571 | +0.16(+1.04%) |
Nov 19, 2015 | 15.36 | 15.44 | 15.28 | 15.34 | 929,717 | -0.03(-0.16%) |
Nov 18, 2015 | 15.18 | 15.39 | 15.12 | 15.36 | 1,159,149 | +0.18(+1.22%) |
Nov 17, 2015 | 14.87 | 15.20 | 14.79 | 15.18 | 1,161,600 | +0.30(+2.03%) |
Nov 16, 2015 | 14.72 | 14.92 | 14.68 | 14.87 | 1,116,078 | +0.03(+0.23%) |
Nov 13, 2015 | 15.06 | 15.15 | 14.80 | 14.84 | 1,245,909 | -0.18(-1.17%) |
Nov 12, 2015 | 15.00 | 15.08 | 14.94 | 15.02 | 917,941 | -0.04(-0.28%) |
Nov 11, 2015 | 15.02 | 15.12 | 14.95 | 15.06 | 423,640 | +0.09(+0.62%) |
Nov 10, 2015 | 14.67 | 15.08 | 14.67 | 14.97 | 1,521,808 | +0.30(+2.06%) |
Nov 09, 2015 | 14.97 | 14.98 | 14.59 | 14.66 | 979,732 | -0.34(-2.29%) |
Nov 06, 2015 | 15.12 | 15.18 | 14.90 | 15.01 | 914,431 | -0.28(-1.86%) |
Nov 05, 2015 | 15.29 | 15.34 | 15.14 | 15.29 | 762,611 | +0.00(+0.00%) |
Nov 04, 2015 | 15.23 | 15.37 | 15.23 | 15.29 | 1,252,573 | +0.08(+0.50%) |
Nov 03, 2015 | 15.05 | 15.31 | 15.03 | 15.22 | 1,886,800 | +0.13(+0.89%) |