Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.74 | 14.17 | 13.50 | 14.16 | 41,372 | +0.50(+3.65%) |
Jan 28, 2016 | 13.39 | 13.88 | 13.39 | 13.66 | 23,534 | +0.44(+3.36%) |
Jan 27, 2016 | 13.34 | 13.55 | 13.15 | 13.22 | 26,086 | -0.12(-0.93%) |
Jan 26, 2016 | 13.16 | 13.46 | 13.09 | 13.34 | 14,346 | +0.29(+2.21%) |
Jan 25, 2016 | 13.49 | 13.50 | 13.04 | 13.05 | 22,372 | -0.31(-2.33%) |
Jan 22, 2016 | 13.31 | 13.53 | 13.15 | 13.36 | 26,383 | +0.16(+1.18%) |
Jan 21, 2016 | 13.40 | 13.50 | 13.04 | 13.21 | 39,679 | -0.13(-0.99%) |
Jan 20, 2016 | 13.11 | 13.52 | 13.11 | 13.34 | 32,379 | +0.19(+1.42%) |
Jan 19, 2016 | 13.20 | 13.32 | 13.04 | 13.15 | 24,231 | +0.09(+0.72%) |
Jan 15, 2016 | 12.95 | 13.06 | 13.06 | 13.06 | 34,434 | -0.18(-1.35%) |
Jan 14, 2016 | 13.41 | 13.55 | 13.19 | 13.24 | 35,080 | -0.05(-0.41%) |
Jan 13, 2016 | 13.81 | 13.81 | 13.27 | 13.29 | 26,459 | -0.46(-3.34%) |
Jan 12, 2016 | 13.90 | 13.90 | 13.62 | 13.75 | 31,380 | -0.02(-0.17%) |
Jan 11, 2016 | 13.71 | 13.86 | 13.55 | 13.78 | 15,397 | +0.19(+1.37%) |
Jan 08, 2016 | 13.75 | 13.90 | 13.57 | 13.59 | 26,281 | -0.13(-0.96%) |
Jan 07, 2016 | 13.72 | 13.82 | 13.36 | 13.72 | 33,000 | -0.21(-1.51%) |
Jan 06, 2016 | 13.52 | 13.96 | 13.52 | 13.93 | 29,171 | +0.25(+1.82%) |
Jan 05, 2016 | 13.51 | 13.77 | 13.47 | 13.68 | 18,463 | +0.26(+1.91%) |
Jan 04, 2016 | 13.88 | 14.00 | 13.32 | 13.43 | 32,915 | -0.61(-4.33%) |
Dec 31, 2015 | 14.14 | 14.03 | 14.03 | 14.03 | 26,853 | -0.11(-0.77%) |
Dec 30, 2015 | 14.19 | 14.20 | 14.12 | 14.14 | 15,047 | -0.04(-0.27%) |
Dec 29, 2015 | 14.13 | 14.28 | 14.09 | 14.18 | 19,607 | +0.16(+1.11%) |
Dec 28, 2015 | 14.16 | 14.34 | 13.81 | 14.02 | 22,531 | -0.12(-0.88%) |
Dec 24, 2015 | 14.16 | 14.15 | 14.15 | 14.15 | 7,966 | -0.03(-0.22%) |
Dec 23, 2015 | 14.07 | 14.27 | 14.00 | 14.18 | 31,480 | +0.17(+1.22%) |
Dec 22, 2015 | 14.06 | 14.34 | 13.85 | 14.01 | 26,983 | -0.02(-0.11%) |
Dec 21, 2015 | 13.81 | 14.02 | 13.64 | 14.02 | 29,158 | +0.35(+2.56%) |
Dec 18, 2015 | 13.68 | 13.99 | 13.31 | 13.67 | 103,986 | -0.04(-0.28%) |
Dec 17, 2015 | 13.79 | 13.87 | 13.72 | 13.71 | 19,455 | -0.01(-0.06%) |
Dec 16, 2015 | 13.58 | 13.77 | 13.41 | 13.72 | 48,621 | +0.25(+1.85%) |
Dec 15, 2015 | 13.34 | 13.56 | 13.34 | 13.47 | 66,079 | +0.29(+2.18%) |
Dec 14, 2015 | 13.26 | 13.39 | 13.17 | 13.18 | 60,039 | -0.02(-0.18%) |
Dec 11, 2015 | 13.38 | 13.48 | 13.05 | 13.21 | 56,805 | -0.30(-2.25%) |
Dec 10, 2015 | 13.74 | 13.74 | 13.50 | 13.51 | 44,294 | -0.19(-1.36%) |
Dec 09, 2015 | 13.99 | 13.99 | 13.65 | 13.70 | 56,277 | -0.30(-2.17%) |
Dec 08, 2015 | 14.29 | 14.29 | 13.95 | 14.00 | 36,871 | -0.40(-2.76%) |
Dec 07, 2015 | 14.46 | 14.55 | 14.27 | 14.40 | 29,424 | -0.09(-0.64%) |
Dec 04, 2015 | 14.23 | 14.55 | 14.23 | 14.49 | 15,974 | +0.25(+1.75%) |
Dec 03, 2015 | 14.50 | 14.55 | 14.22 | 14.24 | 31,221 | -0.26(-1.82%) |
Dec 02, 2015 | 14.59 | 14.59 | 14.51 | 14.51 | 77,525 | -0.09(-0.59%) |
Dec 01, 2015 | 14.56 | 14.59 | 14.56 | 14.59 | 17,733 | +0.05(+0.32%) |
Nov 30, 2015 | 14.59 | 14.59 | 14.49 | 14.55 | 27,063 | -0.05(-0.32%) |
Nov 27, 2015 | 14.49 | 14.59 | 14.49 | 14.59 | 15,338 | +0.13(+0.89%) |
Nov 25, 2015 | 14.46 | 14.46 | 14.46 | 14.46 | 17,758 | +0.00(+0.00%) |
Nov 24, 2015 | 14.46 | 14.46 | 14.40 | 14.46 | 18,431 | +0.00(+0.00%) |
Nov 23, 2015 | 14.46 | 14.46 | 14.39 | 14.46 | 26,628 | +0.01(+0.05%) |
Nov 20, 2015 | 14.52 | 14.52 | 14.36 | 14.46 | 29,622 | +0.00(+0.00%) |
Nov 19, 2015 | 14.46 | 14.46 | 14.37 | 14.46 | 8,897 | -0.01(-0.05%) |
Nov 18, 2015 | 14.43 | 14.46 | 14.37 | 14.46 | 24,325 | +0.06(+0.43%) |
Nov 17, 2015 | 14.46 | 14.46 | 14.37 | 14.40 | 26,822 | -0.05(-0.37%) |
Nov 16, 2015 | 14.35 | 14.46 | 14.31 | 14.46 | 21,448 | +0.15(+1.02%) |
Nov 13, 2015 | 14.23 | 14.40 | 14.22 | 14.31 | 19,693 | -0.01(-0.05%) |
Nov 12, 2015 | 14.39 | 14.43 | 14.26 | 14.32 | 13,513 | -0.12(-0.80%) |
Nov 11, 2015 | 14.46 | 14.46 | 14.40 | 14.43 | 23,860 | -0.03(-0.21%) |
Nov 10, 2015 | 14.44 | 14.46 | 14.25 | 14.46 | 24,576 | +0.04(+0.27%) |
Nov 09, 2015 | 14.46 | 14.46 | 14.42 | 14.43 | 27,911 | -0.04(-0.27%) |
Nov 06, 2015 | 14.45 | 14.46 | 14.45 | 14.46 | 39,001 | +0.00(+0.00%) |
Nov 05, 2015 | 14.46 | 14.46 | 14.39 | 14.46 | 16,359 | +0.00(+0.00%) |
Nov 04, 2015 | 14.20 | 14.46 | 14.02 | 14.46 | 27,019 | +0.07(+0.48%) |
Nov 03, 2015 | 14.46 | 14.46 | 14.33 | 14.40 | 23,498 | -0.05(-0.37%) |