Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.71 | 14.59 | 13.66 | 14.09 | 11,009 | +0.56(+4.14%) |
Jan 28, 2016 | 13.31 | 13.58 | 13.31 | 13.53 | 5,324 | +0.14(+1.01%) |
Jan 27, 2016 | 13.52 | 13.56 | 13.20 | 13.39 | 45,077 | -0.04(-0.32%) |
Jan 26, 2016 | 13.44 | 13.58 | 13.42 | 13.44 | 9,746 | +0.01(+0.06%) |
Jan 25, 2016 | 13.87 | 13.94 | 13.43 | 13.43 | 24,906 | -0.42(-3.06%) |
Jan 22, 2016 | 14.22 | 14.22 | 13.48 | 13.85 | 22,104 | -0.04(-0.31%) |
Jan 21, 2016 | 14.07 | 14.12 | 13.67 | 13.89 | 51,627 | -0.43(-3.02%) |
Jan 20, 2016 | 13.83 | 14.33 | 13.80 | 14.33 | 12,377 | -0.02(-0.17%) |
Jan 19, 2016 | 14.54 | 14.61 | 14.05 | 14.35 | 28,591 | +0.09(+0.65%) |
Jan 15, 2016 | 14.70 | 14.26 | 14.26 | 14.26 | 39,848 | -0.60(-4.05%) |
Jan 14, 2016 | 14.67 | 14.87 | 14.55 | 14.86 | 7,492 | +0.21(+1.45%) |
Jan 13, 2016 | 14.68 | 14.84 | 14.56 | 14.65 | 16,969 | +0.11(+0.76%) |
Jan 12, 2016 | 15.12 | 15.16 | 14.45 | 14.54 | 25,303 | -0.53(-3.55%) |
Jan 11, 2016 | 15.29 | 15.29 | 14.71 | 15.07 | 35,594 | -0.40(-2.58%) |
Jan 08, 2016 | 15.46 | 15.59 | 15.18 | 15.47 | 8,060 | +0.08(+0.50%) |
Jan 07, 2016 | 15.43 | 15.85 | 15.27 | 15.39 | 13,461 | -0.35(-2.21%) |
Jan 06, 2016 | 15.94 | 15.94 | 15.53 | 15.74 | 13,099 | -0.16(-1.01%) |
Jan 05, 2016 | 15.95 | 16.07 | 15.71 | 15.90 | 11,580 | -0.19(-1.21%) |
Jan 04, 2016 | 15.90 | 16.15 | 15.67 | 16.10 | 15,240 | +0.15(+0.95%) |
Dec 31, 2015 | 15.62 | 15.95 | 15.95 | 15.95 | 12,968 | +0.35(+2.26%) |
Dec 30, 2015 | 15.65 | 15.82 | 15.51 | 15.59 | 10,140 | +0.09(+0.57%) |
Dec 29, 2015 | 15.48 | 15.58 | 15.10 | 15.51 | 11,850 | +0.18(+1.16%) |
Dec 28, 2015 | 15.29 | 15.48 | 14.70 | 15.33 | 13,128 | -0.07(-0.44%) |
Dec 24, 2015 | 15.27 | 15.39 | 15.39 | 15.39 | 7,427 | +0.22(+1.45%) |
Dec 23, 2015 | 15.19 | 15.21 | 15.12 | 15.17 | 1,201 | +0.18(+1.19%) |
Dec 22, 2015 | 15.16 | 15.23 | 14.90 | 15.00 | 6,354 | +0.05(+0.31%) |
Dec 21, 2015 | 15.00 | 15.24 | 14.50 | 14.95 | 5,584 | +0.19(+1.30%) |
Dec 18, 2015 | 15.21 | 15.48 | 14.44 | 14.76 | 21,313 | -0.71(-4.60%) |
Dec 17, 2015 | 14.84 | 15.47 | 14.76 | 15.47 | 6,662 | +0.67(+4.53%) |
Dec 16, 2015 | 14.42 | 14.84 | 14.42 | 14.80 | 6,013 | +0.17(+1.16%) |
Dec 15, 2015 | 15.35 | 15.35 | 14.34 | 14.63 | 9,004 | +0.25(+1.71%) |
Dec 14, 2015 | 14.49 | 14.49 | 14.17 | 14.39 | 5,192 | -0.03(-0.18%) |
Dec 11, 2015 | 14.21 | 14.59 | 14.21 | 14.41 | 11,016 | -0.06(-0.41%) |
Dec 10, 2015 | 14.92 | 14.92 | 14.43 | 14.47 | 5,572 | -0.44(-2.96%) |
Dec 09, 2015 | 14.91 | 14.91 | 14.91 | 14.91 | 925 | -0.05(-0.34%) |
Dec 08, 2015 | 15.01 | 15.14 | 14.96 | 14.96 | 2,122 | -0.08(-0.56%) |
Dec 07, 2015 | 15.26 | 15.26 | 15.02 | 15.05 | 7,776 | -0.32(-2.07%) |
Dec 04, 2015 | 14.95 | 15.37 | 14.82 | 15.37 | 7,454 | +0.25(+1.66%) |
Dec 03, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 238 | -0.03(-0.17%) |
Dec 02, 2015 | 15.01 | 15.17 | 14.83 | 15.14 | 2,919 | +0.14(+0.91%) |
Dec 01, 2015 | 15.19 | 15.26 | 14.54 | 15.00 | 44,833 | -0.12(-0.79%) |
Nov 30, 2015 | 14.86 | 15.12 | 14.67 | 15.12 | 1,244 | +0.08(+0.56%) |
Nov 27, 2015 | 15.20 | 15.23 | 15.04 | 15.04 | 2,051 | -0.02(-0.11%) |
Nov 25, 2015 | 15.03 | 15.06 | 15.06 | 15.06 | 9,077 | +0.17(+1.14%) |
Nov 24, 2015 | 14.89 | 14.89 | 14.89 | 14.89 | 597 | +0.00(+0.00%) |
Nov 23, 2015 | 15.30 | 15.43 | 14.85 | 14.89 | 5,915 | -0.41(-2.66%) |
Nov 20, 2015 | 15.48 | 15.48 | 14.92 | 15.29 | 5,071 | -0.19(-1.20%) |
Nov 19, 2015 | 15.44 | 15.48 | 15.35 | 15.48 | 9,194 | +0.13(+0.88%) |
Nov 18, 2015 | 15.30 | 15.47 | 15.30 | 15.34 | 2,567 | -0.07(-0.44%) |
Nov 17, 2015 | 15.48 | 15.48 | 15.36 | 15.41 | 2,418 | -0.01(-0.06%) |
Nov 16, 2015 | 15.40 | 15.48 | 15.27 | 15.42 | 5,914 | +0.16(+1.06%) |
Nov 13, 2015 | 15.81 | 16.25 | 15.21 | 15.26 | 8,396 | -0.01(-0.06%) |
Nov 12, 2015 | 14.84 | 15.42 | 14.84 | 15.27 | 18,475 | +0.48(+3.25%) |
Nov 11, 2015 | 14.76 | 15.02 | 14.76 | 14.79 | 3,293 | -0.08(-0.57%) |
Nov 10, 2015 | 14.96 | 15.02 | 14.82 | 14.87 | 2,668 | -0.21(-1.40%) |
Nov 09, 2015 | 14.78 | 15.08 | 14.75 | 15.08 | 5,482 | +0.13(+0.85%) |
Nov 06, 2015 | 14.69 | 15.05 | 14.59 | 14.96 | 35,419 | +0.25(+1.72%) |
Nov 05, 2015 | 14.48 | 14.72 | 14.15 | 14.70 | 10,197 | +0.23(+1.57%) |
Nov 04, 2015 | 14.15 | 14.55 | 14.15 | 14.48 | 12,700 | +0.42(+3.00%) |
Nov 03, 2015 | 14.15 | 14.25 | 14.05 | 14.05 | 6,054 | -0.27(-1.88%) |