Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.40 | 13.40 | 13.30 | 13.35 | 82,299 | -0.01(-0.07%) |
Jan 28, 2016 | 13.47 | 13.47 | 13.30 | 13.36 | 20,462 | -0.04(-0.30%) |
Jan 27, 2016 | 13.32 | 13.43 | 13.31 | 13.40 | 34,375 | +0.00(+0.00%) |
Jan 26, 2016 | 13.48 | 13.48 | 13.09 | 13.40 | 30,540 | +0.03(+0.22%) |
Jan 25, 2016 | 13.45 | 13.64 | 13.00 | 13.37 | 18,483 | -0.13(-0.96%) |
Jan 22, 2016 | 13.67 | 13.67 | 13.50 | 13.50 | 5,625 | -0.04(-0.30%) |
Jan 21, 2016 | 13.42 | 13.62 | 13.38 | 13.54 | 59,841 | +0.08(+0.59%) |
Jan 20, 2016 | 13.37 | 13.62 | 12.58 | 13.46 | 23,098 | -0.06(-0.44%) |
Jan 19, 2016 | 13.70 | 13.70 | 12.97 | 13.52 | 35,989 | -0.24(-1.74%) |
Jan 15, 2016 | 13.52 | 13.76 | 13.76 | 13.76 | 29,200 | -0.03(-0.22%) |
Jan 14, 2016 | 13.79 | 13.80 | 13.60 | 13.79 | 8,107 | +0.15(+1.10%) |
Jan 13, 2016 | 13.99 | 13.99 | 13.62 | 13.64 | 12,942 | -0.37(-2.64%) |
Jan 12, 2016 | 14.05 | 14.10 | 13.85 | 14.01 | 46,696 | +0.03(+0.21%) |
Jan 11, 2016 | 14.15 | 14.15 | 13.27 | 13.98 | 48,127 | -0.18(-1.27%) |
Jan 08, 2016 | 14.47 | 14.47 | 14.16 | 14.16 | 42,839 | -0.25(-1.73%) |
Jan 07, 2016 | 14.30 | 14.45 | 14.30 | 14.41 | 160,381 | -0.08(-0.55%) |
Jan 06, 2016 | 14.26 | 14.49 | 14.25 | 14.49 | 422,655 | +0.02(+0.14%) |
Jan 05, 2016 | 14.82 | 14.85 | 14.36 | 14.47 | 58,181 | -0.38(-2.56%) |
Jan 04, 2016 | 14.88 | 14.90 | 14.60 | 14.85 | 32,905 | -0.13(-0.87%) |
Dec 31, 2015 | 14.87 | 14.98 | 14.98 | 14.98 | 11,200 | +0.14(+0.94%) |
Dec 30, 2015 | 14.52 | 14.84 | 14.52 | 14.84 | 1,284 | -0.09(-0.60%) |
Dec 29, 2015 | 14.60 | 14.99 | 14.60 | 14.93 | 23,370 | +0.41(+2.82%) |
Dec 28, 2015 | 14.83 | 14.87 | 14.47 | 14.52 | 20,710 | -0.26(-1.76%) |
Dec 24, 2015 | 14.85 | 14.78 | 14.78 | 14.78 | 8,100 | -0.11(-0.74%) |
Dec 23, 2015 | 14.74 | 14.90 | 14.70 | 14.89 | 183,171 | +0.20(+1.36%) |
Dec 22, 2015 | 14.60 | 14.70 | 14.60 | 14.69 | 8,640 | -0.01(-0.07%) |
Dec 21, 2015 | 14.74 | 14.74 | 14.57 | 14.70 | 13,747 | +0.05(+0.34%) |
Dec 18, 2015 | 14.70 | 14.74 | 14.31 | 14.65 | 927,100 | +0.01(+0.07%) |
Dec 17, 2015 | 14.74 | 14.97 | 14.43 | 14.64 | 87,537 | -0.11(-0.75%) |
Dec 16, 2015 | 14.49 | 14.75 | 14.31 | 14.75 | 78,382 | +0.27(+1.86%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.18 | 14.48 | 45,416 | +0.27(+1.90%) |
Dec 14, 2015 | 14.50 | 14.69 | 14.17 | 14.21 | 596,135 | -0.32(-2.20%) |
Dec 11, 2015 | 14.69 | 14.69 | 14.36 | 14.53 | 38,919 | -0.11(-0.75%) |
Dec 10, 2015 | 14.62 | 14.65 | 14.55 | 14.64 | 17,341 | -0.04(-0.27%) |
Dec 09, 2015 | 14.55 | 14.70 | 14.54 | 14.68 | 31,785 | +0.01(+0.07%) |
Dec 08, 2015 | 14.74 | 14.75 | 14.37 | 14.67 | 60,598 | -0.02(-0.14%) |
Dec 07, 2015 | 14.36 | 14.75 | 14.36 | 14.69 | 41,876 | +0.29(+2.01%) |
Dec 04, 2015 | 14.37 | 14.60 | 14.36 | 14.40 | 15,084 | +0.03(+0.21%) |
Dec 03, 2015 | 14.48 | 14.75 | 14.36 | 14.37 | 11,485 | -0.15(-1.03%) |
Dec 02, 2015 | 14.70 | 14.75 | 14.40 | 14.52 | 53,079 | -0.01(-0.07%) |
Dec 01, 2015 | 14.35 | 14.67 | 14.35 | 14.53 | 24,736 | +0.10(+0.69%) |
Nov 30, 2015 | 14.44 | 14.45 | 14.35 | 14.43 | 18,934 | +0.08(+0.56%) |
Nov 27, 2015 | 14.30 | 14.44 | 14.30 | 14.35 | 8,212 | +0.03(+0.21%) |
Nov 25, 2015 | 14.45 | 14.32 | 14.32 | 14.32 | 600 | -0.13(-0.90%) |
Nov 24, 2015 | 14.20 | 14.45 | 14.20 | 14.45 | 24,390 | +0.09(+0.63%) |
Nov 23, 2015 | 14.30 | 14.45 | 14.30 | 14.36 | 34,015 | +0.09(+0.63%) |
Nov 20, 2015 | 14.35 | 14.35 | 14.25 | 14.27 | 39,110 | -0.23(-1.59%) |
Nov 19, 2015 | 14.30 | 14.70 | 14.26 | 14.50 | 11,024 | -0.07(-0.48%) |
Nov 18, 2015 | 14.40 | 14.70 | 14.25 | 14.57 | 67,146 | -0.18(-1.22%) |
Nov 17, 2015 | 14.59 | 14.89 | 14.55 | 14.75 | 12,273 | +0.22(+1.51%) |
Nov 16, 2015 | 14.85 | 14.85 | 14.32 | 14.53 | 27,589 | -0.26(-1.76%) |
Nov 13, 2015 | 14.39 | 15.00 | 14.16 | 14.79 | 212,466 | +0.53(+3.72%) |
Nov 12, 2015 | 14.30 | 14.30 | 14.20 | 14.26 | 33,839 | -0.04(-0.28%) |
Nov 11, 2015 | 14.25 | 14.38 | 14.25 | 14.30 | 186,438 | +0.05(+0.35%) |
Nov 10, 2015 | 14.60 | 14.60 | 14.21 | 14.25 | 16,363 | +0.00(+0.00%) |
Nov 09, 2015 | 14.19 | 14.35 | 14.15 | 14.25 | 25,578 | +0.10(+0.71%) |
Nov 06, 2015 | 14.16 | 14.21 | 14.07 | 14.15 | 51,153 | +0.10(+0.71%) |
Nov 05, 2015 | 14.30 | 14.50 | 13.99 | 14.05 | 147,047 | -0.25(-1.78%) |
Nov 04, 2015 | 15.00 | 15.00 | 14.30 | 14.30 | 76,378 | -1.36(-8.65%) |
Nov 03, 2015 | 17.50 | 17.50 | 15.66 | 15.66 | 3,766 | +0.66(+4.40%) |