Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.71 | 13.94 | 13.64 | 13.82 | 310,105 | +0.21(+1.56%) |
Jan 28, 2016 | 13.66 | 13.81 | 13.46 | 13.61 | 123,057 | +0.11(+0.82%) |
Jan 27, 2016 | 13.66 | 13.83 | 13.45 | 13.50 | 163,576 | -0.22(-1.61%) |
Jan 26, 2016 | 13.48 | 13.81 | 13.48 | 13.72 | 133,061 | +0.30(+2.26%) |
Jan 25, 2016 | 13.52 | 13.76 | 13.38 | 13.42 | 153,996 | -0.14(-1.02%) |
Jan 22, 2016 | 13.63 | 13.69 | 13.25 | 13.56 | 249,196 | +0.18(+1.38%) |
Jan 21, 2016 | 13.22 | 13.58 | 13.08 | 13.37 | 197,557 | +0.16(+1.18%) |
Jan 20, 2016 | 12.92 | 13.36 | 12.77 | 13.22 | 227,451 | +0.12(+0.91%) |
Jan 19, 2016 | 13.42 | 13.50 | 12.98 | 13.10 | 184,188 | -0.20(-1.52%) |
Jan 15, 2016 | 13.09 | 13.30 | 13.30 | 13.30 | 209,234 | -0.18(-1.37%) |
Jan 14, 2016 | 13.58 | 13.79 | 13.45 | 13.48 | 265,393 | +0.00(+0.00%) |
Jan 13, 2016 | 13.70 | 13.93 | 13.45 | 13.48 | 217,977 | -0.23(-1.68%) |
Jan 12, 2016 | 14.03 | 14.09 | 13.59 | 13.71 | 211,936 | -0.22(-1.59%) |
Jan 11, 2016 | 13.99 | 14.08 | 13.83 | 13.93 | 232,453 | +0.21(+1.54%) |
Jan 08, 2016 | 13.91 | 14.04 | 13.69 | 13.72 | 234,916 | -0.13(-0.93%) |
Jan 07, 2016 | 13.98 | 14.15 | 13.84 | 13.85 | 164,743 | -0.35(-2.46%) |
Jan 06, 2016 | 14.16 | 14.25 | 14.00 | 14.20 | 168,836 | -0.16(-1.09%) |
Jan 05, 2016 | 14.20 | 14.44 | 14.08 | 14.36 | 155,519 | +0.21(+1.49%) |
Jan 04, 2016 | 14.13 | 14.30 | 13.81 | 14.15 | 276,885 | -0.10(-0.71%) |
Dec 31, 2015 | 14.31 | 14.25 | 14.25 | 14.25 | 254,226 | -0.07(-0.51%) |
Dec 30, 2015 | 14.50 | 14.60 | 14.23 | 14.32 | 291,149 | -0.29(-2.00%) |
Dec 29, 2015 | 14.64 | 14.80 | 14.44 | 14.61 | 148,926 | +0.04(+0.25%) |
Dec 28, 2015 | 14.60 | 14.76 | 14.50 | 14.58 | 201,991 | -0.10(-0.68%) |
Dec 24, 2015 | 14.84 | 14.68 | 14.68 | 14.68 | 109,704 | -0.15(-0.99%) |
Dec 23, 2015 | 14.70 | 14.99 | 14.70 | 14.82 | 208,438 | +0.23(+1.56%) |
Dec 22, 2015 | 14.60 | 14.83 | 14.49 | 14.60 | 201,838 | +0.01(+0.06%) |
Dec 21, 2015 | 14.25 | 14.71 | 14.00 | 14.59 | 266,977 | +0.39(+2.77%) |
Dec 18, 2015 | 14.19 | 14.30 | 13.76 | 14.19 | 767,949 | -0.12(-0.83%) |
Dec 17, 2015 | 14.78 | 14.81 | 14.30 | 14.31 | 311,755 | -0.38(-2.61%) |
Dec 16, 2015 | 14.82 | 14.89 | 14.57 | 14.70 | 205,704 | -0.07(-0.49%) |
Dec 15, 2015 | 14.93 | 14.98 | 14.65 | 14.77 | 166,152 | -0.07(-0.49%) |
Dec 14, 2015 | 14.71 | 15.09 | 14.60 | 14.84 | 199,135 | +0.05(+0.31%) |
Dec 11, 2015 | 14.82 | 15.05 | 14.67 | 14.80 | 180,187 | -0.34(-2.23%) |
Dec 10, 2015 | 14.84 | 15.27 | 14.84 | 15.13 | 161,888 | +0.21(+1.41%) |
Dec 09, 2015 | 14.81 | 15.06 | 14.61 | 14.92 | 148,653 | +0.08(+0.55%) |
Dec 08, 2015 | 15.23 | 15.23 | 14.82 | 14.84 | 140,763 | -0.58(-3.79%) |
Dec 07, 2015 | 15.61 | 15.69 | 15.28 | 15.43 | 180,703 | -0.11(-0.71%) |
Dec 04, 2015 | 15.51 | 15.65 | 15.32 | 15.54 | 179,305 | +0.02(+0.12%) |
Dec 03, 2015 | 15.62 | 15.87 | 15.49 | 15.52 | 238,360 | -0.02(-0.12%) |
Dec 02, 2015 | 15.48 | 15.70 | 15.45 | 15.54 | 236,180 | +0.05(+0.35%) |
Dec 01, 2015 | 15.21 | 15.59 | 15.15 | 15.48 | 243,410 | +0.26(+1.68%) |
Nov 30, 2015 | 15.30 | 15.69 | 15.19 | 15.23 | 237,411 | -0.07(-0.48%) |
Nov 27, 2015 | 15.59 | 15.80 | 15.26 | 15.30 | 171,492 | -0.37(-2.39%) |
Nov 25, 2015 | 16.49 | 15.67 | 15.67 | 15.67 | 438,272 | -0.90(-5.40%) |
Nov 24, 2015 | 15.18 | 16.79 | 15.18 | 16.57 | 311,047 | -0.24(-1.41%) |
Nov 23, 2015 | 16.74 | 17.03 | 16.67 | 16.81 | 140,364 | +0.00(+0.00%) |
Nov 20, 2015 | 16.88 | 16.99 | 16.52 | 16.81 | 235,415 | +0.05(+0.27%) |
Nov 19, 2015 | 16.23 | 16.84 | 15.69 | 16.76 | 165,907 | +0.47(+2.92%) |
Nov 18, 2015 | 16.07 | 16.30 | 15.76 | 16.29 | 202,262 | +0.30(+1.89%) |
Nov 17, 2015 | 16.13 | 16.27 | 15.90 | 15.98 | 174,850 | -0.14(-0.85%) |
Nov 16, 2015 | 16.02 | 16.28 | 15.97 | 16.12 | 180,546 | +0.06(+0.40%) |
Nov 13, 2015 | 16.08 | 16.26 | 15.91 | 16.06 | 167,463 | -0.16(-0.96%) |
Nov 12, 2015 | 16.50 | 16.52 | 16.19 | 16.21 | 135,878 | -0.48(-2.85%) |
Nov 11, 2015 | 17.19 | 17.19 | 16.68 | 16.69 | 226,687 | -0.48(-2.82%) |
Nov 10, 2015 | 16.98 | 17.23 | 16.76 | 17.17 | 256,128 | +0.15(+0.86%) |
Nov 09, 2015 | 17.19 | 17.32 | 16.83 | 17.02 | 151,884 | -0.16(-0.96%) |
Nov 06, 2015 | 17.33 | 17.43 | 17.13 | 17.19 | 101,038 | -0.21(-1.21%) |
Nov 05, 2015 | 17.65 | 17.66 | 17.23 | 17.40 | 103,050 | -0.25(-1.40%) |
Nov 04, 2015 | 17.68 | 17.89 | 17.45 | 17.65 | 182,714 | -0.03(-0.16%) |
Nov 03, 2015 | 17.00 | 17.91 | 16.99 | 17.67 | 321,862 | +0.62(+3.64%) |