Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.47 | 13.67 | 13.44 | 13.66 | 2,681,609 | +0.29(+2.19%) |
Jan 28, 2016 | 13.52 | 13.55 | 13.29 | 13.37 | 3,625,791 | +0.02(+0.18%) |
Jan 27, 2016 | 13.16 | 13.55 | 13.16 | 13.35 | 4,297,025 | +0.18(+1.38%) |
Jan 26, 2016 | 13.04 | 13.18 | 13.01 | 13.16 | 3,029,332 | +0.28(+2.14%) |
Jan 25, 2016 | 12.92 | 13.03 | 12.86 | 12.89 | 3,619,570 | -0.17(-1.33%) |
Jan 22, 2016 | 13.12 | 13.18 | 12.91 | 13.06 | 2,683,731 | +0.36(+2.80%) |
Jan 21, 2016 | 12.60 | 12.79 | 12.50 | 12.71 | 4,014,796 | +0.00(+0.00%) |
Jan 20, 2016 | 12.73 | 12.78 | 12.43 | 12.71 | 5,041,484 | -0.13(-1.05%) |
Jan 19, 2016 | 12.93 | 13.00 | 12.73 | 12.84 | 4,107,054 | +0.16(+1.25%) |
Jan 15, 2016 | 12.74 | 12.68 | 12.68 | 12.68 | 3,988,439 | -0.53(-4.00%) |
Jan 14, 2016 | 13.08 | 13.28 | 12.96 | 13.21 | 4,974,990 | +0.34(+2.64%) |
Jan 13, 2016 | 13.20 | 13.26 | 12.84 | 12.87 | 3,301,896 | -0.28(-2.16%) |
Jan 12, 2016 | 13.10 | 13.18 | 12.98 | 13.16 | 5,263,300 | +0.28(+2.15%) |
Jan 11, 2016 | 13.01 | 13.03 | 12.79 | 12.88 | 3,607,354 | +0.00(+0.00%) |
Jan 08, 2016 | 13.07 | 13.10 | 12.85 | 12.88 | 4,454,732 | -0.23(-1.75%) |
Jan 07, 2016 | 13.15 | 13.25 | 13.08 | 13.11 | 3,067,814 | -0.25(-1.89%) |
Jan 06, 2016 | 13.39 | 13.46 | 13.29 | 13.36 | 3,254,701 | -0.23(-1.69%) |
Jan 05, 2016 | 13.61 | 13.67 | 13.50 | 13.59 | 3,137,790 | -0.24(-1.77%) |
Jan 04, 2016 | 13.76 | 13.84 | 13.59 | 13.83 | 2,929,410 | -0.17(-1.18%) |
Dec 31, 2015 | 14.13 | 14.00 | 14.00 | 14.00 | 1,252,948 | -0.28(-1.94%) |
Dec 30, 2015 | 14.30 | 14.37 | 14.27 | 14.28 | 1,633,854 | -0.12(-0.82%) |
Dec 29, 2015 | 14.34 | 14.45 | 14.34 | 14.40 | 1,791,828 | +0.06(+0.38%) |
Dec 28, 2015 | 14.43 | 14.43 | 14.28 | 14.34 | 2,342,610 | +0.02(+0.17%) |
Dec 24, 2015 | 14.24 | 14.32 | 14.32 | 14.32 | 669,151 | +0.05(+0.33%) |
Dec 23, 2015 | 14.16 | 14.28 | 14.11 | 14.27 | 2,267,190 | +0.26(+1.86%) |
Dec 22, 2015 | 13.89 | 14.04 | 13.85 | 14.01 | 2,132,991 | +0.15(+1.08%) |
Dec 21, 2015 | 13.91 | 13.94 | 13.79 | 13.86 | 3,057,297 | +0.06(+0.40%) |
Dec 18, 2015 | 13.89 | 13.93 | 13.74 | 13.80 | 3,603,363 | -0.18(-1.30%) |
Dec 17, 2015 | 14.21 | 14.21 | 13.98 | 13.98 | 3,366,343 | -0.29(-2.05%) |
Dec 16, 2015 | 14.21 | 14.31 | 14.07 | 14.28 | 5,270,360 | +0.13(+0.95%) |
Dec 15, 2015 | 14.19 | 14.26 | 14.11 | 14.14 | 4,980,713 | +0.03(+0.22%) |
Dec 14, 2015 | 14.21 | 14.24 | 14.04 | 14.11 | 7,065,453 | +0.07(+0.51%) |
Dec 11, 2015 | 14.13 | 14.20 | 14.03 | 14.04 | 4,285,691 | -0.21(-1.44%) |
Dec 10, 2015 | 14.35 | 14.37 | 14.22 | 14.25 | 3,300,465 | -0.16(-1.10%) |
Dec 09, 2015 | 14.38 | 14.59 | 14.32 | 14.40 | 3,438,661 | +0.02(+0.11%) |
Dec 08, 2015 | 14.39 | 14.47 | 14.29 | 14.39 | 3,616,555 | -0.21(-1.46%) |
Dec 07, 2015 | 14.68 | 14.68 | 14.55 | 14.60 | 2,420,421 | -0.19(-1.28%) |
Dec 04, 2015 | 14.63 | 14.81 | 14.62 | 14.79 | 2,878,988 | +0.10(+0.70%) |
Dec 03, 2015 | 14.87 | 14.87 | 14.61 | 14.69 | 4,692,235 | +0.07(+0.49%) |
Dec 02, 2015 | 14.58 | 14.68 | 14.57 | 14.62 | 1,966,171 | -0.07(-0.48%) |
Dec 01, 2015 | 14.80 | 14.83 | 14.59 | 14.69 | 3,327,768 | -0.17(-1.17%) |
Nov 30, 2015 | 14.87 | 15.02 | 14.83 | 14.86 | 3,646,273 | +0.11(+0.75%) |
Nov 27, 2015 | 14.76 | 14.81 | 14.70 | 14.75 | 1,228,776 | -0.06(-0.43%) |
Nov 25, 2015 | 14.85 | 14.81 | 14.81 | 14.81 | 1,556,624 | +0.05(+0.32%) |
Nov 24, 2015 | 14.68 | 14.80 | 14.64 | 14.77 | 2,672,609 | +0.18(+1.25%) |
Nov 23, 2015 | 14.69 | 14.74 | 14.55 | 14.59 | 2,371,313 | -0.24(-1.65%) |
Nov 20, 2015 | 14.98 | 14.99 | 14.82 | 14.83 | 1,548,558 | -0.04(-0.26%) |
Nov 19, 2015 | 14.75 | 14.88 | 14.74 | 14.87 | 2,064,806 | +0.06(+0.43%) |
Nov 18, 2015 | 14.74 | 14.82 | 14.68 | 14.81 | 2,051,343 | +0.18(+1.24%) |
Nov 17, 2015 | 14.72 | 14.77 | 14.59 | 14.62 | 2,559,870 | +0.02(+0.11%) |
Nov 16, 2015 | 14.44 | 14.62 | 14.41 | 14.61 | 3,082,203 | +0.17(+1.15%) |
Nov 13, 2015 | 14.48 | 14.55 | 14.41 | 14.44 | 2,037,149 | -0.17(-1.14%) |
Nov 12, 2015 | 14.63 | 14.78 | 14.60 | 14.61 | 1,731,113 | -0.25(-1.70%) |
Nov 11, 2015 | 14.95 | 14.96 | 14.85 | 14.86 | 1,282,248 | +0.02(+0.11%) |
Nov 10, 2015 | 14.79 | 14.88 | 14.73 | 14.85 | 1,785,254 | -0.09(-0.63%) |
Nov 09, 2015 | 15.14 | 15.17 | 14.89 | 14.94 | 3,209,590 | -0.18(-1.20%) |
Nov 06, 2015 | 15.11 | 15.17 | 15.00 | 15.12 | 2,965,394 | +0.05(+0.31%) |
Nov 05, 2015 | 15.15 | 15.16 | 15.02 | 15.07 | 2,173,117 | -0.04(-0.26%) |
Nov 04, 2015 | 15.22 | 15.22 | 15.06 | 15.11 | 2,469,841 | +0.07(+0.47%) |
Nov 03, 2015 | 15.00 | 15.11 | 14.95 | 15.04 | 1,458,003 | -0.04(-0.26%) |