Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.39 | 14.71 | 14.32 | 14.58 | 2,712,609 | +0.27(+1.89%) |
Jan 28, 2016 | 14.64 | 14.77 | 14.30 | 14.31 | 2,097,298 | -0.24(-1.66%) |
Jan 27, 2016 | 14.87 | 14.88 | 14.43 | 14.55 | 1,791,307 | -0.37(-2.46%) |
Jan 26, 2016 | 14.67 | 14.93 | 14.67 | 14.91 | 1,827,683 | +0.34(+2.31%) |
Jan 25, 2016 | 14.82 | 14.93 | 14.53 | 14.58 | 1,790,805 | -0.25(-1.69%) |
Jan 22, 2016 | 14.53 | 15.00 | 14.47 | 14.83 | 1,654,157 | +0.44(+3.07%) |
Jan 21, 2016 | 14.34 | 14.63 | 14.20 | 14.39 | 1,489,606 | +0.11(+0.77%) |
Jan 20, 2016 | 14.45 | 14.48 | 14.13 | 14.28 | 2,524,311 | -0.31(-2.10%) |
Jan 19, 2016 | 14.20 | 14.65 | 14.14 | 14.58 | 1,469,120 | +0.44(+3.12%) |
Jan 15, 2016 | 13.93 | 14.14 | 14.14 | 14.14 | 1,848,612 | -0.04(-0.25%) |
Jan 14, 2016 | 14.24 | 14.31 | 14.13 | 14.18 | 1,562,258 | -0.05(-0.32%) |
Jan 13, 2016 | 14.42 | 14.56 | 14.17 | 14.22 | 1,150,243 | -0.20(-1.36%) |
Jan 12, 2016 | 14.55 | 14.56 | 14.32 | 14.42 | 2,275,745 | -0.07(-0.45%) |
Jan 11, 2016 | 14.25 | 14.66 | 14.22 | 14.48 | 2,236,774 | +0.26(+1.80%) |
Jan 08, 2016 | 14.28 | 14.31 | 14.15 | 14.23 | 1,661,352 | -0.04(-0.25%) |
Jan 07, 2016 | 14.16 | 14.29 | 14.11 | 14.26 | 1,897,050 | -0.08(-0.56%) |
Jan 06, 2016 | 14.30 | 14.47 | 14.24 | 14.34 | 1,490,925 | -0.07(-0.45%) |
Jan 05, 2016 | 14.04 | 14.48 | 14.04 | 14.41 | 1,105,870 | +0.39(+2.79%) |
Jan 04, 2016 | 14.06 | 14.10 | 13.97 | 14.02 | 1,862,263 | -0.20(-1.41%) |
Dec 31, 2015 | 14.28 | 14.22 | 14.22 | 14.22 | 2,893,834 | +0.03(+0.18%) |
Dec 30, 2015 | 14.22 | 14.30 | 14.12 | 14.19 | 1,657,477 | -0.03(-0.21%) |
Dec 29, 2015 | 14.13 | 14.31 | 14.07 | 14.22 | 1,338,536 | +0.13(+0.93%) |
Dec 28, 2015 | 13.97 | 14.13 | 13.88 | 14.09 | 1,162,655 | +0.13(+0.90%) |
Dec 24, 2015 | 14.01 | 13.97 | 13.97 | 13.97 | 385,459 | -0.04(-0.29%) |
Dec 23, 2015 | 13.93 | 14.02 | 13.73 | 14.01 | 1,157,460 | +0.11(+0.80%) |
Dec 22, 2015 | 13.88 | 14.01 | 13.83 | 13.90 | 1,161,284 | +0.07(+0.51%) |
Dec 21, 2015 | 13.88 | 14.04 | 13.76 | 13.82 | 1,114,356 | +0.01(+0.11%) |
Dec 18, 2015 | 13.84 | 13.90 | 13.72 | 13.81 | 3,377,894 | -0.10(-0.72%) |
Dec 17, 2015 | 14.06 | 14.07 | 13.91 | 13.91 | 971,786 | -0.12(-0.86%) |
Dec 16, 2015 | 13.95 | 14.05 | 13.88 | 14.03 | 1,431,333 | +0.13(+0.90%) |
Dec 15, 2015 | 13.86 | 13.97 | 13.76 | 13.91 | 1,164,988 | +0.20(+1.43%) |
Dec 14, 2015 | 13.53 | 13.73 | 13.53 | 13.71 | 1,104,864 | +0.15(+1.11%) |
Dec 11, 2015 | 13.38 | 13.62 | 13.34 | 13.56 | 1,591,615 | +0.09(+0.67%) |
Dec 10, 2015 | 13.62 | 13.68 | 13.45 | 13.47 | 1,268,145 | -0.15(-1.11%) |
Dec 09, 2015 | 13.86 | 13.92 | 13.54 | 13.62 | 1,389,359 | -0.08(-0.59%) |
Dec 08, 2015 | 13.60 | 13.73 | 13.56 | 13.70 | 803,702 | +0.07(+0.52%) |
Dec 07, 2015 | 13.59 | 13.69 | 13.53 | 13.63 | 903,037 | +0.02(+0.15%) |
Dec 04, 2015 | 13.51 | 13.75 | 13.48 | 13.61 | 1,039,117 | +0.14(+1.01%) |
Dec 03, 2015 | 13.60 | 13.69 | 13.41 | 13.47 | 1,081,093 | -0.16(-1.18%) |
Dec 02, 2015 | 13.93 | 13.97 | 13.62 | 13.63 | 1,538,613 | -0.32(-2.30%) |
Dec 01, 2015 | 13.70 | 13.97 | 13.66 | 13.96 | 1,059,611 | +0.31(+2.24%) |
Nov 30, 2015 | 13.63 | 13.76 | 13.61 | 13.65 | 1,513,851 | +0.04(+0.26%) |
Nov 27, 2015 | 13.46 | 13.72 | 13.46 | 13.61 | 788,974 | +0.11(+0.82%) |
Nov 25, 2015 | 13.43 | 13.50 | 13.50 | 13.50 | 835,461 | +0.11(+0.83%) |
Nov 24, 2015 | 13.39 | 13.44 | 13.26 | 13.39 | 984,714 | -0.08(-0.56%) |
Nov 23, 2015 | 13.36 | 13.54 | 13.29 | 13.47 | 1,712,623 | +0.11(+0.83%) |
Nov 20, 2015 | 13.19 | 13.44 | 13.16 | 13.36 | 1,561,023 | +0.25(+1.88%) |
Nov 19, 2015 | 12.96 | 13.15 | 12.93 | 13.11 | 1,556,674 | +0.17(+1.32%) |
Nov 18, 2015 | 12.92 | 13.00 | 12.87 | 12.94 | 1,104,139 | +0.05(+0.39%) |
Nov 17, 2015 | 12.91 | 13.08 | 12.89 | 12.89 | 769,847 | -0.06(-0.47%) |
Nov 16, 2015 | 12.71 | 12.96 | 12.66 | 12.95 | 908,031 | +0.23(+1.82%) |
Nov 13, 2015 | 12.66 | 12.83 | 12.65 | 12.72 | 1,373,708 | +0.06(+0.48%) |
Nov 12, 2015 | 12.69 | 12.82 | 12.55 | 12.66 | 1,036,260 | -0.07(-0.55%) |
Nov 11, 2015 | 12.74 | 12.79 | 12.68 | 12.73 | 992,350 | +0.03(+0.27%) |
Nov 10, 2015 | 12.59 | 12.74 | 12.56 | 12.70 | 1,373,186 | +0.13(+1.07%) |
Nov 09, 2015 | 12.64 | 12.68 | 12.37 | 12.56 | 1,918,893 | -0.13(-1.05%) |
Nov 06, 2015 | 12.76 | 12.88 | 12.58 | 12.70 | 2,971,374 | -0.20(-1.54%) |
Nov 05, 2015 | 12.85 | 12.93 | 12.68 | 12.89 | 3,701,700 | +0.07(+0.58%) |
Nov 04, 2015 | 12.98 | 13.05 | 12.80 | 12.82 | 3,165,451 | -0.16(-1.26%) |
Nov 03, 2015 | 13.13 | 13.13 | 12.89 | 12.98 | 2,326,232 | -0.18(-1.39%) |