Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.55 | 13.80 | 13.40 | 13.78 | 2,325,461 | +0.26(+1.92%) |
Jan 28, 2016 | 14.16 | 14.30 | 13.44 | 13.52 | 2,079,121 | -0.52(-3.70%) |
Jan 27, 2016 | 14.20 | 14.52 | 13.99 | 14.04 | 2,272,051 | -0.24(-1.68%) |
Jan 26, 2016 | 14.24 | 14.52 | 14.09 | 14.28 | 3,704,501 | +0.11(+0.78%) |
Jan 25, 2016 | 14.53 | 14.53 | 14.16 | 14.17 | 4,504,381 | -0.43(-2.95%) |
Jan 22, 2016 | 14.33 | 14.61 | 14.06 | 14.60 | 3,999,066 | +0.48(+3.40%) |
Jan 21, 2016 | 14.24 | 14.25 | 13.87 | 14.12 | 4,128,186 | -0.10(-0.70%) |
Jan 20, 2016 | 14.05 | 14.28 | 13.47 | 14.22 | 2,936,506 | -0.03(-0.21%) |
Jan 19, 2016 | 14.69 | 14.69 | 13.91 | 14.25 | 4,661,395 | -0.03(-0.21%) |
Jan 15, 2016 | 14.29 | 14.28 | 14.28 | 14.28 | 4,298,800 | -0.37(-2.53%) |
Jan 14, 2016 | 14.35 | 14.69 | 14.15 | 14.65 | 2,785,253 | +0.36(+2.52%) |
Jan 13, 2016 | 14.29 | 14.77 | 14.16 | 14.29 | 3,826,280 | +0.02(+0.14%) |
Jan 12, 2016 | 13.95 | 14.09 | 13.78 | 14.27 | 3,937,744 | +0.77(+5.70%) |
Jan 11, 2016 | 14.29 | 14.32 | 13.40 | 13.50 | 3,372,754 | -0.50(-3.57%) |
Jan 08, 2016 | 14.18 | 14.49 | 13.98 | 14.00 | 3,439,313 | -0.10(-0.71%) |
Jan 07, 2016 | 14.48 | 14.65 | 14.00 | 14.10 | 5,288,020 | -0.30(-2.08%) |
Jan 06, 2016 | 14.28 | 14.62 | 14.25 | 14.40 | 5,678,225 | -0.11(-0.76%) |
Jan 05, 2016 | 14.45 | 14.78 | 14.41 | 14.51 | 1,923,764 | +0.08(+0.55%) |
Jan 04, 2016 | 14.96 | 14.96 | 14.35 | 14.43 | 4,187,117 | -0.95(-6.18%) |
Dec 31, 2015 | 15.36 | 15.38 | 15.38 | 15.38 | 1,786,200 | -0.04(-0.26%) |
Dec 30, 2015 | 15.47 | 15.56 | 15.39 | 15.42 | 985,920 | -0.08(-0.52%) |
Dec 29, 2015 | 15.35 | 15.52 | 15.35 | 15.50 | 918,193 | +0.22(+1.44%) |
Dec 28, 2015 | 15.13 | 15.28 | 15.08 | 15.28 | 955,253 | +0.06(+0.39%) |
Dec 24, 2015 | 15.14 | 15.22 | 15.22 | 15.22 | 402,200 | +0.09(+0.59%) |
Dec 23, 2015 | 14.99 | 15.20 | 14.99 | 15.13 | 915,405 | +0.19(+1.27%) |
Dec 22, 2015 | 14.94 | 15.01 | 14.76 | 14.94 | 902,434 | +0.05(+0.34%) |
Dec 21, 2015 | 14.86 | 14.92 | 14.71 | 14.89 | 1,497,865 | +0.12(+0.81%) |
Dec 18, 2015 | 14.83 | 14.87 | 14.60 | 14.77 | 3,673,522 | -0.10(-0.67%) |
Dec 17, 2015 | 14.85 | 15.01 | 14.77 | 14.87 | 2,612,648 | +0.04(+0.27%) |
Dec 16, 2015 | 14.82 | 14.87 | 14.58 | 14.83 | 1,380,241 | +0.13(+0.88%) |
Dec 15, 2015 | 14.48 | 14.72 | 14.38 | 14.70 | 2,138,094 | +0.31(+2.15%) |
Dec 14, 2015 | 14.43 | 14.51 | 14.21 | 14.39 | 2,013,327 | +0.01(+0.07%) |
Dec 11, 2015 | 14.51 | 14.68 | 14.27 | 14.38 | 2,160,410 | -0.24(-1.64%) |
Dec 10, 2015 | 14.72 | 14.76 | 14.54 | 14.62 | 1,766,791 | -0.03(-0.20%) |
Dec 09, 2015 | 14.88 | 14.94 | 14.60 | 14.65 | 2,066,658 | -0.27(-1.81%) |
Dec 08, 2015 | 15.04 | 15.08 | 14.72 | 14.92 | 3,182,085 | -0.27(-1.78%) |
Dec 07, 2015 | 15.08 | 15.26 | 14.98 | 15.19 | 1,935,297 | +0.05(+0.33%) |
Dec 04, 2015 | 15.02 | 15.20 | 15.02 | 15.14 | 1,252,810 | +0.12(+0.80%) |
Dec 03, 2015 | 15.50 | 15.50 | 14.93 | 15.02 | 2,116,819 | -0.40(-2.59%) |
Dec 02, 2015 | 15.48 | 15.78 | 15.30 | 15.42 | 2,946,259 | -0.11(-0.71%) |
Dec 01, 2015 | 15.50 | 15.65 | 15.40 | 15.53 | 5,768,866 | +0.30(+1.97%) |
Nov 30, 2015 | 15.29 | 15.40 | 15.00 | 15.23 | 5,625,463 | -0.06(-0.39%) |
Nov 27, 2015 | 15.21 | 15.38 | 15.13 | 15.29 | 801,552 | +0.07(+0.46%) |
Nov 25, 2015 | 14.93 | 15.22 | 15.22 | 15.22 | 5,400,300 | +0.34(+2.28%) |
Nov 24, 2015 | 14.95 | 15.01 | 14.78 | 14.88 | 3,392,830 | -0.18(-1.20%) |
Nov 23, 2015 | 14.71 | 15.16 | 14.65 | 15.06 | 4,586,312 | +0.11(+0.74%) |
Nov 20, 2015 | 14.94 | 15.00 | 14.83 | 14.95 | 1,536,857 | +0.10(+0.67%) |
Nov 19, 2015 | 15.00 | 15.00 | 14.74 | 14.85 | 1,700,011 | -0.15(-1.00%) |
Nov 18, 2015 | 14.76 | 15.02 | 14.41 | 15.00 | 3,433,044 | +0.32(+2.18%) |
Nov 17, 2015 | 14.85 | 14.93 | 14.54 | 14.68 | 2,237,680 | -0.12(-0.81%) |
Nov 16, 2015 | 14.59 | 14.83 | 14.54 | 14.80 | 1,105,092 | +0.22(+1.51%) |
Nov 13, 2015 | 14.24 | 14.70 | 14.24 | 14.58 | 966,637 | -0.02(-0.14%) |
Nov 12, 2015 | 14.76 | 14.99 | 14.59 | 14.60 | 1,275,182 | -0.20(-1.35%) |
Nov 11, 2015 | 14.70 | 15.03 | 14.61 | 14.80 | 1,683,969 | -0.13(-0.87%) |
Nov 10, 2015 | 14.61 | 14.94 | 14.56 | 14.93 | 2,376,681 | +0.21(+1.43%) |
Nov 09, 2015 | 14.58 | 14.90 | 14.46 | 14.72 | 2,427,130 | -0.19(-1.27%) |
Nov 06, 2015 | 14.75 | 15.00 | 14.16 | 14.91 | 6,129,630 | +0.82(+5.82%) |
Nov 05, 2015 | 14.22 | 14.38 | 14.07 | 14.09 | 2,844,762 | -0.15(-1.05%) |
Nov 04, 2015 | 14.28 | 14.44 | 14.07 | 14.24 | 4,413,314 | -0.03(-0.21%) |
Nov 03, 2015 | 14.40 | 14.47 | 14.18 | 14.27 | 4,326,693 | -0.17(-1.18%) |