Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.10 | 14.15 | 13.95 | 14.09 | 10,205 | -0.21(-1.49%) |
Jan 28, 2016 | 14.35 | 14.35 | 14.24 | 14.30 | 4,533 | -0.02(-0.11%) |
Jan 27, 2016 | 14.44 | 14.48 | 14.32 | 14.32 | 8,373 | -0.08(-0.53%) |
Jan 26, 2016 | 14.23 | 14.39 | 14.23 | 14.39 | 432 | -0.19(-1.27%) |
Jan 22, 2016 | 14.56 | 14.58 | 14.43 | 14.58 | 95 | +0.21(+1.48%) |
Jan 21, 2016 | 14.36 | 14.39 | 14.29 | 14.36 | 1,369 | +0.06(+0.45%) |
Jan 20, 2016 | 14.20 | 14.37 | 14.08 | 14.30 | 25,431 | -0.17(-1.15%) |
Jan 19, 2016 | 14.48 | 14.51 | 14.40 | 14.47 | 23,220 | +0.03(+0.19%) |
Jan 15, 2016 | 14.35 | 14.44 | 14.44 | 14.44 | 20,204 | -0.17(-1.14%) |
Jan 14, 2016 | 14.56 | 14.70 | 14.55 | 14.61 | 2,778 | +0.01(+0.06%) |
Jan 13, 2016 | 14.76 | 14.78 | 14.60 | 14.60 | 1,677 | -0.20(-1.38%) |
Jan 12, 2016 | 14.81 | 14.81 | 14.76 | 14.80 | 1,158 | -0.17(-1.11%) |
Jan 11, 2016 | 14.97 | 14.97 | 14.86 | 14.97 | 5,864 | +0.07(+0.44%) |
Jan 08, 2016 | 14.92 | 14.92 | 14.86 | 14.90 | 5,142 | -0.05(-0.32%) |
Jan 07, 2016 | 14.89 | 15.06 | 14.89 | 14.95 | 10,236 | -0.13(-0.86%) |
Jan 06, 2016 | 15.11 | 15.14 | 15.02 | 15.08 | 2,554 | -0.25(-1.61%) |
Jan 05, 2016 | 15.25 | 15.32 | 15.24 | 15.32 | 3,809 | -0.00(-0.02%) |
Jan 04, 2016 | 15.13 | 15.33 | 15.11 | 15.33 | 27,264 | -0.09(-0.60%) |
Dec 31, 2015 | 15.50 | 15.42 | 15.42 | 15.42 | 11,776 | -0.13(-0.83%) |
Dec 30, 2015 | 15.60 | 15.64 | 15.53 | 15.55 | 2,009 | +0.01(+0.04%) |
Dec 29, 2015 | 15.32 | 15.54 | 15.20 | 15.54 | 63,610 | +0.24(+1.59%) |
Dec 28, 2015 | 15.27 | 15.30 | 15.26 | 15.30 | 3,163 | -0.09(-0.61%) |
Dec 24, 2015 | 15.45 | 15.39 | 15.39 | 15.39 | 756 | -0.08(-0.50%) |
Dec 23, 2015 | 15.51 | 15.51 | 15.42 | 15.47 | 6,844 | +0.06(+0.42%) |
Dec 22, 2015 | 15.28 | 15.42 | 15.23 | 15.41 | 4,685 | +0.13(+0.88%) |
Dec 21, 2015 | 15.18 | 15.28 | 15.10 | 15.27 | 10,614 | +0.09(+0.61%) |
Dec 18, 2015 | 15.20 | 15.32 | 15.13 | 15.18 | 54,217 | -0.28(-1.83%) |
Dec 17, 2015 | 15.62 | 15.62 | 15.39 | 15.46 | 26,742 | -0.08(-0.50%) |
Dec 16, 2015 | 15.58 | 15.69 | 15.47 | 15.54 | 280,638 | +0.01(+0.06%) |
Dec 15, 2015 | 15.51 | 15.53 | 15.45 | 15.53 | 3,474 | +0.18(+1.20%) |
Dec 14, 2015 | 15.11 | 15.35 | 15.10 | 15.35 | 5,348 | +0.31(+2.03%) |
Dec 11, 2015 | 15.18 | 15.19 | 15.04 | 15.04 | 3,235 | -0.44(-2.86%) |
Dec 10, 2015 | 15.25 | 15.48 | 15.25 | 15.48 | 1,896 | +0.12(+0.77%) |
Dec 08, 2015 | 15.27 | 15.45 | 15.27 | 15.36 | 163 | -0.05(-0.30%) |
Dec 07, 2015 | 15.44 | 15.46 | 15.33 | 15.41 | 30,711 | -0.16(-1.01%) |
Dec 04, 2015 | 15.73 | 15.73 | 15.52 | 15.57 | 1,770 | -0.21(-1.35%) |
Dec 03, 2015 | 15.32 | 15.82 | 15.17 | 15.78 | 38,576 | +0.57(+3.77%) |
Dec 02, 2015 | 15.13 | 15.27 | 15.13 | 15.21 | 10,336 | +0.01(+0.06%) |
Dec 01, 2015 | 15.18 | 15.22 | 15.18 | 15.20 | 2,063 | -0.21(-1.38%) |
Nov 30, 2015 | 15.41 | 15.42 | 15.34 | 15.41 | 3,701 | -0.02(-0.12%) |
Nov 27, 2015 | 15.46 | 15.46 | 15.43 | 15.43 | 2,959 | -0.09(-0.57%) |
Nov 24, 2015 | 15.46 | 15.52 | 15.52 | 15.52 | 7,887 | -0.02(-0.14%) |
Nov 23, 2015 | 15.60 | 15.64 | 15.48 | 15.54 | 12,781 | -0.08(-0.53%) |
Nov 20, 2015 | 15.60 | 15.62 | 15.60 | 15.62 | 660 | +0.12(+0.75%) |
Nov 19, 2015 | 15.50 | 15.56 | 15.31 | 15.51 | 13,722 | -0.23(-1.44%) |
Nov 17, 2015 | 15.73 | 15.73 | 15.72 | 15.73 | 141 | +0.06(+0.35%) |
Nov 16, 2015 | 15.64 | 15.68 | 15.62 | 15.68 | 2,555 | -0.06(-0.35%) |
Nov 13, 2015 | 15.73 | 15.75 | 15.73 | 15.73 | 10,587 | -0.06(-0.38%) |
Nov 12, 2015 | 15.85 | 16.15 | 15.79 | 15.79 | 11,032 | -0.19(-1.16%) |
Nov 11, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 109 | -0.05(-0.31%) |
Nov 09, 2015 | 16.12 | 16.12 | 15.87 | 16.03 | 55 | +0.12(+0.76%) |
Nov 06, 2015 | 15.80 | 16.02 | 15.80 | 15.91 | 3,118 | +0.30(+1.90%) |
Nov 05, 2015 | 15.60 | 15.67 | 15.60 | 15.61 | 3,403 | +0.00(+0.00%) |
Nov 04, 2015 | 15.55 | 15.61 | 15.55 | 15.61 | 4,689 | +0.08(+0.53%) |
Nov 03, 2015 | 15.48 | 15.55 | 15.40 | 15.53 | 4,480 | +0.11(+0.69%) |