Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.72 | 14.22 | 13.69 | 14.22 | 959,403 | +0.73(+5.45%) |
Jan 28, 2016 | 13.54 | 13.56 | 13.34 | 13.49 | 314,803 | +0.22(+1.67%) |
Jan 27, 2016 | 13.16 | 13.42 | 13.14 | 13.26 | 1,262,593 | +0.11(+0.84%) |
Jan 26, 2016 | 12.93 | 13.16 | 12.88 | 13.15 | 331,407 | +0.30(+2.32%) |
Jan 25, 2016 | 13.07 | 13.08 | 12.86 | 12.86 | 354,997 | -0.31(-2.37%) |
Jan 22, 2016 | 13.01 | 13.17 | 13.01 | 13.17 | 501,022 | +0.52(+4.11%) |
Jan 21, 2016 | 12.73 | 12.90 | 12.64 | 12.65 | 308,881 | -0.17(-1.35%) |
Jan 20, 2016 | 12.72 | 12.90 | 12.45 | 12.82 | 682,990 | -0.18(-1.39%) |
Jan 19, 2016 | 13.15 | 13.19 | 12.89 | 13.00 | 415,674 | -0.03(-0.27%) |
Jan 15, 2016 | 13.08 | 13.04 | 13.04 | 13.04 | 764,923 | -0.52(-3.83%) |
Jan 14, 2016 | 13.29 | 13.57 | 13.17 | 13.56 | 347,203 | +0.29(+2.19%) |
Jan 13, 2016 | 13.58 | 13.62 | 13.21 | 13.26 | 649,747 | -0.19(-1.44%) |
Jan 12, 2016 | 13.53 | 13.59 | 13.29 | 13.46 | 507,516 | +0.08(+0.62%) |
Jan 11, 2016 | 13.57 | 13.67 | 13.31 | 13.38 | 501,318 | -0.03(-0.21%) |
Jan 08, 2016 | 13.70 | 13.81 | 13.40 | 13.40 | 425,676 | -0.13(-0.97%) |
Jan 07, 2016 | 13.77 | 13.87 | 13.52 | 13.53 | 1,288,413 | -0.56(-3.98%) |
Jan 06, 2016 | 14.20 | 14.28 | 14.08 | 14.10 | 491,787 | -0.31(-2.16%) |
Jan 05, 2016 | 14.43 | 14.47 | 14.29 | 14.41 | 232,459 | +0.08(+0.58%) |
Jan 04, 2016 | 14.49 | 14.50 | 14.28 | 14.32 | 898,772 | -0.36(-2.45%) |
Dec 31, 2015 | 14.66 | 14.68 | 14.68 | 14.68 | 461,031 | -0.02(-0.14%) |
Dec 30, 2015 | 15.05 | 15.05 | 14.69 | 14.71 | 2,165,437 | -0.41(-2.71%) |
Dec 29, 2015 | 15.25 | 15.28 | 15.07 | 15.11 | 1,717,161 | -0.01(-0.08%) |
Dec 28, 2015 | 15.13 | 15.17 | 15.04 | 15.13 | 490,595 | +0.02(+0.14%) |
Dec 24, 2015 | 15.16 | 15.11 | 15.11 | 15.11 | 258,244 | -0.08(-0.54%) |
Dec 23, 2015 | 15.00 | 15.19 | 14.95 | 15.19 | 471,475 | +0.31(+2.08%) |
Dec 22, 2015 | 14.82 | 14.95 | 14.81 | 14.88 | 515,838 | +0.06(+0.42%) |
Dec 21, 2015 | 15.00 | 15.13 | 14.76 | 14.82 | 1,511,167 | -0.04(-0.26%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.85 | 14.85 | 946,747 | -0.44(-2.90%) |
Dec 17, 2015 | 15.58 | 15.61 | 15.30 | 15.30 | 598,991 | -0.18(-1.19%) |
Dec 16, 2015 | 15.04 | 15.49 | 14.96 | 15.48 | 783,362 | +0.32(+2.11%) |
Dec 15, 2015 | 15.16 | 15.23 | 15.07 | 15.16 | 785,590 | +0.29(+1.92%) |
Dec 14, 2015 | 14.88 | 14.92 | 14.72 | 14.88 | 759,662 | -0.05(-0.32%) |
Dec 11, 2015 | 15.13 | 15.13 | 14.92 | 14.92 | 694,144 | -0.33(-2.19%) |
Dec 10, 2015 | 15.46 | 15.52 | 15.25 | 15.26 | 519,920 | -0.37(-2.40%) |
Dec 09, 2015 | 15.52 | 15.80 | 15.52 | 15.63 | 946,656 | +0.31(+2.00%) |
Dec 08, 2015 | 15.28 | 15.39 | 15.10 | 15.33 | 791,727 | -0.16(-1.01%) |
Dec 07, 2015 | 15.77 | 15.80 | 15.48 | 15.48 | 398,024 | -0.28(-1.77%) |
Dec 04, 2015 | 15.72 | 15.84 | 15.63 | 15.76 | 267,414 | -0.09(-0.56%) |
Dec 03, 2015 | 16.01 | 16.01 | 15.78 | 15.85 | 471,549 | +0.20(+1.26%) |
Dec 02, 2015 | 15.75 | 15.82 | 15.48 | 15.65 | 420,547 | -0.07(-0.48%) |
Dec 01, 2015 | 15.67 | 15.76 | 15.60 | 15.73 | 481,537 | +0.15(+0.96%) |
Nov 30, 2015 | 15.75 | 15.86 | 15.58 | 15.58 | 873,598 | -0.32(-2.01%) |
Nov 27, 2015 | 16.25 | 16.27 | 15.89 | 15.90 | 322,099 | -0.32(-1.97%) |
Nov 25, 2015 | 16.35 | 16.22 | 16.22 | 16.22 | 1,352,181 | -0.45(-2.70%) |
Nov 24, 2015 | 16.52 | 16.73 | 16.49 | 16.67 | 504,786 | +0.11(+0.66%) |
Nov 23, 2015 | 16.69 | 16.75 | 16.55 | 16.56 | 3,002,865 | -0.27(-1.62%) |
Nov 20, 2015 | 16.79 | 16.96 | 16.72 | 16.83 | 276,600 | +0.18(+1.06%) |
Nov 19, 2015 | 16.46 | 16.65 | 16.45 | 16.65 | 468,458 | +0.25(+1.54%) |
Nov 18, 2015 | 16.19 | 16.42 | 16.14 | 16.40 | 412,519 | +0.31(+1.95%) |
Nov 17, 2015 | 16.08 | 16.16 | 16.01 | 16.09 | 428,685 | +0.03(+0.17%) |
Nov 16, 2015 | 15.84 | 16.07 | 15.72 | 16.06 | 332,330 | +0.24(+1.51%) |
Nov 13, 2015 | 16.05 | 16.06 | 15.79 | 15.82 | 330,352 | -0.19(-1.19%) |
Nov 12, 2015 | 16.02 | 16.23 | 16.01 | 16.01 | 295,539 | -0.31(-1.92%) |
Nov 11, 2015 | 16.41 | 16.41 | 16.16 | 16.33 | 261,389 | +0.16(+0.97%) |
Nov 10, 2015 | 15.99 | 16.25 | 15.87 | 16.17 | 588,843 | +0.16(+1.02%) |
Nov 09, 2015 | 16.27 | 16.33 | 15.98 | 16.01 | 611,165 | -0.42(-2.53%) |
Nov 06, 2015 | 16.31 | 16.48 | 16.14 | 16.42 | 396,098 | -0.18(-1.11%) |
Nov 05, 2015 | 16.65 | 16.73 | 16.53 | 16.61 | 156,905 | -0.01(-0.08%) |
Nov 04, 2015 | 16.97 | 16.99 | 16.57 | 16.62 | 323,491 | -0.30(-1.77%) |
Nov 03, 2015 | 16.37 | 16.95 | 16.41 | 16.92 | 678,995 | +0.51(+3.11%) |