Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.36 | 12.52 | 12.31 | 12.49 | 2,630,693 | +0.21(+1.67%) |
Jan 28, 2016 | 12.94 | 13.05 | 12.27 | 12.29 | 1,509,504 | -0.57(-4.44%) |
Jan 27, 2016 | 13.05 | 13.05 | 12.61 | 12.86 | 2,392,240 | -0.23(-1.75%) |
Jan 26, 2016 | 12.89 | 13.09 | 12.83 | 13.09 | 591,094 | +0.25(+1.96%) |
Jan 25, 2016 | 12.87 | 13.02 | 12.74 | 12.83 | 599,615 | -0.04(-0.30%) |
Jan 22, 2016 | 12.62 | 12.88 | 12.60 | 12.87 | 880,763 | +0.34(+2.74%) |
Jan 21, 2016 | 12.48 | 12.67 | 12.39 | 12.53 | 957,142 | +0.10(+0.80%) |
Jan 20, 2016 | 12.75 | 12.81 | 12.25 | 12.43 | 1,106,588 | -0.43(-3.38%) |
Jan 19, 2016 | 12.90 | 13.02 | 12.78 | 12.87 | 664,337 | +0.05(+0.42%) |
Jan 15, 2016 | 12.71 | 12.81 | 12.81 | 12.81 | 510,962 | -0.05(-0.41%) |
Jan 14, 2016 | 13.04 | 13.12 | 12.83 | 12.87 | 675,500 | -0.15(-1.17%) |
Jan 13, 2016 | 13.25 | 13.31 | 12.96 | 13.02 | 719,920 | -0.14(-1.04%) |
Jan 12, 2016 | 13.38 | 13.44 | 13.03 | 13.15 | 1,046,524 | -0.17(-1.26%) |
Jan 11, 2016 | 13.45 | 13.50 | 13.17 | 13.32 | 1,575,836 | -0.11(-0.85%) |
Jan 08, 2016 | 13.57 | 13.63 | 13.41 | 13.44 | 1,753,999 | -0.08(-0.62%) |
Jan 07, 2016 | 13.43 | 13.58 | 13.41 | 13.52 | 1,144,219 | -0.05(-0.34%) |
Jan 06, 2016 | 13.50 | 13.61 | 13.47 | 13.57 | 486,982 | -0.01(-0.06%) |
Jan 05, 2016 | 13.63 | 13.68 | 13.50 | 13.57 | 1,179,307 | -0.02(-0.11%) |
Jan 04, 2016 | 13.56 | 13.61 | 13.44 | 13.59 | 1,077,717 | -0.20(-1.44%) |
Dec 31, 2015 | 13.81 | 13.79 | 13.79 | 13.79 | 535,118 | -0.02(-0.17%) |
Dec 30, 2015 | 13.78 | 13.86 | 13.76 | 13.81 | 386,439 | +0.00(+0.00%) |
Dec 29, 2015 | 13.60 | 13.81 | 13.60 | 13.81 | 339,502 | +0.21(+1.54%) |
Dec 28, 2015 | 13.49 | 13.64 | 13.41 | 13.60 | 328,147 | +0.09(+0.67%) |
Dec 24, 2015 | 13.52 | 13.51 | 13.51 | 13.51 | 268,718 | -0.02(-0.17%) |
Dec 23, 2015 | 13.41 | 13.56 | 13.35 | 13.53 | 644,294 | +0.19(+1.42%) |
Dec 22, 2015 | 13.34 | 13.45 | 13.29 | 13.34 | 911,887 | +0.04(+0.28%) |
Dec 21, 2015 | 13.49 | 13.53 | 13.18 | 13.30 | 1,070,392 | -0.14(-1.01%) |
Dec 18, 2015 | 13.64 | 13.66 | 13.38 | 13.44 | 1,490,157 | -0.22(-1.61%) |
Dec 17, 2015 | 13.58 | 13.70 | 13.51 | 13.66 | 1,004,008 | +0.10(+0.73%) |
Dec 16, 2015 | 13.28 | 13.63 | 13.25 | 13.56 | 983,946 | +0.33(+2.52%) |
Dec 15, 2015 | 13.13 | 13.32 | 13.09 | 13.23 | 1,324,420 | +0.11(+0.81%) |
Dec 14, 2015 | 13.29 | 13.31 | 13.03 | 13.12 | 1,423,339 | -0.15(-1.14%) |
Dec 11, 2015 | 13.24 | 13.30 | 13.12 | 13.27 | 1,115,370 | -0.07(-0.51%) |
Dec 10, 2015 | 13.51 | 13.67 | 13.29 | 13.34 | 1,136,582 | -0.17(-1.29%) |
Dec 09, 2015 | 13.59 | 13.62 | 13.39 | 13.52 | 526,273 | -0.08(-0.56%) |
Dec 08, 2015 | 13.63 | 13.75 | 13.51 | 13.59 | 1,567,757 | -0.11(-0.83%) |
Dec 07, 2015 | 13.65 | 13.75 | 13.55 | 13.71 | 1,059,573 | +0.02(+0.11%) |
Dec 04, 2015 | 13.49 | 13.71 | 13.46 | 13.69 | 574,237 | +0.21(+1.57%) |
Dec 03, 2015 | 13.71 | 13.72 | 13.41 | 13.48 | 622,956 | -0.23(-1.66%) |
Dec 02, 2015 | 13.99 | 14.06 | 13.68 | 13.71 | 755,513 | -0.35(-2.48%) |
Dec 01, 2015 | 13.97 | 14.06 | 13.88 | 14.05 | 1,018,684 | +0.13(+0.92%) |
Nov 30, 2015 | 14.01 | 14.02 | 13.84 | 13.93 | 1,128,413 | -0.06(-0.43%) |
Nov 27, 2015 | 13.83 | 13.99 | 13.81 | 13.99 | 277,052 | +0.13(+0.93%) |
Nov 25, 2015 | 13.82 | 13.86 | 13.86 | 13.86 | 282,445 | +0.05(+0.38%) |
Nov 24, 2015 | 13.77 | 13.86 | 13.68 | 13.80 | 733,470 | -0.05(-0.38%) |
Nov 23, 2015 | 13.84 | 13.94 | 13.81 | 13.86 | 594,598 | +0.02(+0.11%) |
Nov 20, 2015 | 13.71 | 13.91 | 13.63 | 13.84 | 1,473,669 | +0.19(+1.39%) |
Nov 19, 2015 | 13.67 | 13.74 | 13.59 | 13.65 | 1,659,096 | -0.02(-0.11%) |
Nov 18, 2015 | 13.62 | 13.76 | 13.59 | 13.67 | 902,854 | +0.08(+0.56%) |
Nov 17, 2015 | 13.57 | 13.65 | 13.38 | 13.59 | 513,374 | +0.01(+0.06%) |
Nov 16, 2015 | 13.42 | 13.63 | 13.42 | 13.59 | 653,254 | +0.14(+1.01%) |
Nov 13, 2015 | 13.65 | 13.71 | 13.40 | 13.45 | 628,539 | -0.20(-1.50%) |
Nov 12, 2015 | 13.75 | 13.83 | 13.62 | 13.65 | 463,203 | -0.17(-1.21%) |
Nov 11, 2015 | 13.80 | 13.91 | 13.70 | 13.82 | 1,035,775 | +0.06(+0.44%) |
Nov 10, 2015 | 13.74 | 13.81 | 13.62 | 13.76 | 941,723 | +0.20(+1.51%) |
Nov 09, 2015 | 13.67 | 13.71 | 13.43 | 13.55 | 1,408,698 | -0.18(-1.32%) |
Nov 06, 2015 | 13.46 | 13.82 | 13.25 | 13.74 | 1,886,608 | +0.05(+0.33%) |
Nov 05, 2015 | 13.59 | 13.72 | 13.54 | 13.69 | 496,730 | +0.08(+0.61%) |
Nov 04, 2015 | 13.70 | 13.82 | 13.54 | 13.61 | 573,754 | -0.08(-0.55%) |
Nov 03, 2015 | 13.81 | 13.81 | 13.59 | 13.68 | 1,347,155 | -0.17(-1.26%) |