Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.58 | 15.07 | 14.33 | 14.93 | 1,223,442 | +0.44(+3.06%) |
Jan 28, 2016 | 15.44 | 15.47 | 14.38 | 14.48 | 1,357,418 | -0.89(-5.78%) |
Jan 27, 2016 | 15.41 | 15.52 | 15.24 | 15.37 | 734,145 | -0.05(-0.32%) |
Jan 26, 2016 | 15.54 | 15.71 | 15.23 | 15.42 | 1,267,552 | -0.02(-0.11%) |
Jan 25, 2016 | 15.39 | 15.69 | 15.29 | 15.44 | 1,117,787 | -0.05(-0.32%) |
Jan 22, 2016 | 15.57 | 15.94 | 15.27 | 15.49 | 1,321,126 | -0.06(-0.37%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.57 | 15.54 | 2,998,956 | +0.83(+5.64%) |
Jan 20, 2016 | 14.84 | 14.92 | 13.37 | 14.71 | 2,642,044 | +0.25(+1.76%) |
Jan 19, 2016 | 14.55 | 14.94 | 14.38 | 14.46 | 1,880,581 | +0.16(+1.15%) |
Jan 15, 2016 | 14.30 | 14.29 | 14.29 | 14.29 | 1,269,426 | -0.15(-1.02%) |
Jan 14, 2016 | 14.24 | 14.58 | 14.14 | 14.44 | 664,721 | +0.29(+2.03%) |
Jan 13, 2016 | 14.66 | 14.76 | 14.06 | 14.15 | 708,335 | -0.44(-2.99%) |
Jan 12, 2016 | 14.25 | 14.79 | 14.20 | 14.59 | 1,172,443 | +0.42(+2.96%) |
Jan 11, 2016 | 14.15 | 14.37 | 13.93 | 14.17 | 668,599 | +0.05(+0.35%) |
Jan 08, 2016 | 14.34 | 14.72 | 14.11 | 14.12 | 1,450,859 | +0.39(+2.81%) |
Jan 07, 2016 | 13.84 | 14.38 | 13.55 | 13.73 | 1,103,878 | +0.09(+0.66%) |
Jan 06, 2016 | 13.90 | 14.20 | 13.58 | 13.64 | 638,988 | -0.39(-2.75%) |
Jan 05, 2016 | 14.10 | 14.12 | 13.76 | 14.03 | 604,758 | -0.06(-0.41%) |
Jan 04, 2016 | 13.93 | 14.13 | 13.63 | 14.09 | 812,774 | -0.07(-0.46%) |
Dec 31, 2015 | 14.14 | 14.15 | 14.15 | 14.15 | 404,892 | -0.07(-0.46%) |
Dec 30, 2015 | 14.29 | 14.33 | 14.10 | 14.22 | 264,884 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 333,020 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.01 | 14.07 | 330,796 | -0.14(-0.98%) |
Dec 24, 2015 | 14.11 | 14.21 | 14.21 | 14.21 | 165,095 | +0.11(+0.76%) |
Dec 23, 2015 | 14.20 | 14.29 | 14.06 | 14.10 | 381,821 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,591 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.96 | 14.13 | 605,585 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,422,078 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.26 | 14.40 | 1,432,979 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.96 | 13.47 | 13.87 | 767,179 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.60 | 13.21 | 13.51 | 763,407 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,734 | -0.20(-1.47%) |
Dec 11, 2015 | 13.14 | 13.45 | 12.91 | 13.41 | 599,584 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.55 | 13.14 | 13.35 | 553,150 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.74 | 13.30 | 13.50 | 592,243 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.28 | 13.50 | 637,867 | -0.22(-1.62%) |
Dec 07, 2015 | 13.55 | 13.72 | 13.51 | 13.72 | 381,150 | +0.15(+1.09%) |
Dec 04, 2015 | 13.36 | 13.63 | 13.36 | 13.57 | 463,731 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,844 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,711 | -0.06(-0.43%) |
Dec 01, 2015 | 13.48 | 13.59 | 13.40 | 13.53 | 212,325 | +0.12(+0.92%) |
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,310 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.13 | 13.39 | 114,699 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,500 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.46 | 13.24 | 13.41 | 400,202 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.41 | 403,777 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,783 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.37 | 427,990 | +0.24(+1.82%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.13 | 502,626 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.09 | 12.81 | 13.04 | 339,698 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.95 | 12.55 | 12.94 | 295,347 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,493 | -0.06(-0.46%) |
Nov 12, 2015 | 12.76 | 12.79 | 12.60 | 12.66 | 291,048 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.86 | 299,410 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,819 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,164 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.13 | 12.72 | 13.12 | 339,837 | +0.12(+0.95%) |
Nov 05, 2015 | 12.86 | 13.09 | 12.34 | 12.99 | 466,865 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.95 | 12.70 | 12.85 | 239,968 | +0.04(+0.32%) |
Nov 03, 2015 | 12.81 | 12.96 | 12.58 | 12.81 | 489,777 | -0.02(-0.19%) |