Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.11 | 13.49 | 12.88 | 13.00 | 621,236 | +0.19(+1.47%) |
Jan 28, 2016 | 13.49 | 13.63 | 12.55 | 12.81 | 503,972 | -0.44(-3.35%) |
Jan 27, 2016 | 13.35 | 13.60 | 13.21 | 13.25 | 349,142 | -0.03(-0.19%) |
Jan 26, 2016 | 13.75 | 13.85 | 13.21 | 13.28 | 563,895 | -0.65(-4.66%) |
Jan 25, 2016 | 13.83 | 14.09 | 13.77 | 13.93 | 227,219 | +0.09(+0.62%) |
Jan 22, 2016 | 13.80 | 14.21 | 13.61 | 13.84 | 399,530 | +0.32(+2.34%) |
Jan 21, 2016 | 13.47 | 13.66 | 13.23 | 13.53 | 491,444 | +0.18(+1.34%) |
Jan 20, 2016 | 13.33 | 13.64 | 12.90 | 13.35 | 887,701 | -0.33(-2.43%) |
Jan 19, 2016 | 13.96 | 14.07 | 13.52 | 13.68 | 647,307 | +0.12(+0.88%) |
Jan 15, 2016 | 13.88 | 13.56 | 13.56 | 13.56 | 849,894 | -0.78(-5.42%) |
Jan 14, 2016 | 14.12 | 14.45 | 13.87 | 14.34 | 640,529 | +0.28(+2.01%) |
Jan 13, 2016 | 14.56 | 14.77 | 13.87 | 14.05 | 515,690 | -0.45(-3.12%) |
Jan 12, 2016 | 14.52 | 14.52 | 14.29 | 14.51 | 621,496 | +0.29(+2.04%) |
Jan 11, 2016 | 14.86 | 14.87 | 13.86 | 14.22 | 1,188,187 | -0.66(-4.42%) |
Jan 08, 2016 | 15.14 | 15.47 | 14.87 | 14.87 | 578,251 | +0.32(+2.17%) |
Jan 07, 2016 | 15.64 | 15.72 | 14.52 | 14.56 | 1,514,193 | -1.61(-9.98%) |
Jan 06, 2016 | 16.39 | 16.51 | 16.09 | 16.17 | 1,490,667 | -0.28(-1.71%) |
Jan 05, 2016 | 16.10 | 16.57 | 15.97 | 16.45 | 494,539 | +0.35(+2.17%) |
Jan 04, 2016 | 16.00 | 16.12 | 15.16 | 16.10 | 1,161,254 | -0.55(-3.28%) |
Dec 31, 2015 | 16.48 | 16.65 | 16.65 | 16.65 | 371,953 | +0.02(+0.10%) |
Dec 30, 2015 | 16.98 | 17.08 | 16.62 | 16.63 | 339,344 | -0.35(-2.06%) |
Dec 29, 2015 | 17.06 | 17.16 | 16.71 | 16.98 | 331,462 | -0.01(-0.05%) |
Dec 28, 2015 | 16.92 | 17.25 | 16.74 | 16.99 | 417,852 | -0.08(-0.45%) |
Dec 24, 2015 | 17.30 | 17.07 | 17.07 | 17.07 | 676,566 | -0.36(-2.06%) |
Dec 23, 2015 | 17.28 | 17.56 | 17.27 | 17.43 | 652,517 | +0.20(+1.14%) |
Dec 22, 2015 | 16.86 | 17.46 | 16.75 | 17.23 | 800,801 | +0.41(+2.44%) |
Dec 21, 2015 | 16.32 | 16.90 | 16.23 | 16.82 | 339,565 | +0.32(+1.97%) |
Dec 18, 2015 | 16.91 | 17.16 | 16.34 | 16.50 | 1,057,068 | -0.43(-2.52%) |
Dec 17, 2015 | 16.22 | 17.06 | 16.22 | 16.92 | 2,264,401 | +0.79(+4.87%) |
Dec 16, 2015 | 15.91 | 16.14 | 15.84 | 16.14 | 618,729 | +0.30(+1.89%) |
Dec 15, 2015 | 15.72 | 15.94 | 15.72 | 15.84 | 363,022 | +0.19(+1.20%) |
Dec 14, 2015 | 15.74 | 16.08 | 15.50 | 15.65 | 555,149 | +0.07(+0.44%) |
Dec 11, 2015 | 15.61 | 15.71 | 15.42 | 15.58 | 237,339 | -0.17(-1.08%) |
Dec 10, 2015 | 15.91 | 15.92 | 15.55 | 15.75 | 295,226 | -0.21(-1.34%) |
Dec 09, 2015 | 16.10 | 16.22 | 15.92 | 15.97 | 371,563 | -0.07(-0.43%) |
Dec 08, 2015 | 15.91 | 16.09 | 15.69 | 16.04 | 333,502 | -0.05(-0.32%) |
Dec 07, 2015 | 16.02 | 16.16 | 15.75 | 16.09 | 334,878 | +0.11(+0.69%) |
Dec 04, 2015 | 15.80 | 16.14 | 15.75 | 15.98 | 460,446 | +0.21(+1.35%) |
Dec 03, 2015 | 16.05 | 16.05 | 15.63 | 15.76 | 400,360 | -0.20(-1.23%) |
Dec 02, 2015 | 16.04 | 16.16 | 15.84 | 15.96 | 699,387 | +0.04(+0.27%) |
Dec 01, 2015 | 15.90 | 16.16 | 15.81 | 15.92 | 911,473 | +0.03(+0.21%) |
Nov 30, 2015 | 15.44 | 16.17 | 15.30 | 15.88 | 903,345 | +0.62(+4.08%) |
Nov 27, 2015 | 15.42 | 15.43 | 15.07 | 15.26 | 269,483 | -0.55(-3.46%) |
Nov 25, 2015 | 15.01 | 15.81 | 15.81 | 15.81 | 1,597,080 | +0.57(+3.76%) |
Nov 24, 2015 | 15.05 | 15.30 | 14.88 | 15.23 | 581,933 | -0.10(-0.67%) |
Nov 23, 2015 | 15.28 | 15.37 | 14.79 | 15.34 | 576,291 | +0.10(+0.67%) |
Nov 20, 2015 | 15.37 | 15.50 | 15.18 | 15.23 | 825,056 | -0.15(-1.00%) |
Nov 19, 2015 | 15.37 | 15.57 | 14.64 | 15.39 | 1,359,067 | +0.30(+1.98%) |
Nov 18, 2015 | 14.86 | 15.17 | 14.59 | 15.09 | 554,686 | +0.50(+3.39%) |
Nov 17, 2015 | 14.73 | 14.80 | 13.95 | 14.59 | 1,051,328 | +0.09(+0.65%) |
Nov 16, 2015 | 14.01 | 14.69 | 13.94 | 14.50 | 560,546 | +0.38(+2.66%) |
Nov 13, 2015 | 15.20 | 15.20 | 13.90 | 14.12 | 923,854 | -1.21(-7.91%) |
Nov 12, 2015 | 14.32 | 15.37 | 14.19 | 15.34 | 736,819 | +0.38(+2.51%) |
Nov 11, 2015 | 15.12 | 15.13 | 14.79 | 14.96 | 257,165 | -0.07(-0.45%) |
Nov 10, 2015 | 15.12 | 15.12 | 14.26 | 15.03 | 552,552 | -0.19(-1.23%) |
Nov 09, 2015 | 15.16 | 15.26 | 14.70 | 15.22 | 412,795 | +0.01(+0.06%) |
Nov 06, 2015 | 15.13 | 15.26 | 14.94 | 15.21 | 368,434 | +0.13(+0.85%) |
Nov 05, 2015 | 14.91 | 15.29 | 14.85 | 15.08 | 641,365 | +0.13(+0.86%) |
Nov 04, 2015 | 14.86 | 15.10 | 14.72 | 14.95 | 966,220 | +0.23(+1.57%) |
Nov 03, 2015 | 14.37 | 14.94 | 14.24 | 14.72 | 1,123,429 | +0.40(+2.80%) |