Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.38 | 13.37 | 13.37 | 13.37 | 4,568,457 | -0.11(-0.79%) |
Dec 30, 2015 | 13.20 | 13.65 | 13.13 | 13.47 | 4,616,063 | +0.02(+0.13%) |
Dec 29, 2015 | 13.54 | 13.78 | 13.23 | 13.46 | 2,152,191 | +0.20(+1.54%) |
Dec 28, 2015 | 13.69 | 13.83 | 13.08 | 13.25 | 3,582,128 | -0.71(-5.08%) |
Dec 24, 2015 | 14.04 | 13.96 | 13.96 | 13.96 | 1,863,801 | -0.04(-0.25%) |
Dec 23, 2015 | 13.53 | 14.05 | 13.40 | 14.00 | 4,194,258 | +0.93(+7.12%) |
Dec 22, 2015 | 12.59 | 13.19 | 12.57 | 13.06 | 3,988,339 | +0.55(+4.39%) |
Dec 21, 2015 | 12.59 | 12.82 | 12.09 | 12.52 | 5,443,849 | +0.05(+0.43%) |
Dec 18, 2015 | 13.09 | 13.43 | 12.46 | 12.46 | 6,557,101 | -0.72(-5.45%) |
Dec 17, 2015 | 13.97 | 14.03 | 13.13 | 13.18 | 7,612,873 | -0.74(-5.35%) |
Dec 16, 2015 | 13.65 | 14.21 | 13.52 | 13.92 | 7,046,072 | +0.15(+1.09%) |
Dec 15, 2015 | 13.30 | 14.02 | 13.10 | 13.77 | 5,035,258 | +0.73(+5.57%) |
Dec 14, 2015 | 13.06 | 13.43 | 12.88 | 13.05 | 4,958,873 | -0.07(-0.54%) |
Dec 11, 2015 | 13.30 | 13.41 | 12.95 | 13.12 | 5,197,471 | -0.33(-2.44%) |
Dec 10, 2015 | 12.86 | 13.62 | 12.75 | 13.45 | 4,048,048 | +0.51(+3.98%) |
Dec 09, 2015 | 12.94 | 13.49 | 12.70 | 12.93 | 3,778,439 | +0.13(+1.04%) |
Dec 08, 2015 | 12.63 | 13.11 | 12.41 | 12.80 | 2,902,540 | +0.06(+0.49%) |
Dec 07, 2015 | 12.66 | 13.05 | 12.47 | 12.74 | 4,335,155 | -0.48(-3.66%) |
Dec 04, 2015 | 13.48 | 13.83 | 13.03 | 13.22 | 5,782,844 | -0.63(-4.57%) |
Dec 03, 2015 | 13.63 | 13.93 | 13.38 | 13.85 | 6,433,045 | +0.33(+2.47%) |
Dec 02, 2015 | 14.09 | 14.18 | 13.41 | 13.52 | 5,858,538 | -0.74(-5.19%) |
Dec 01, 2015 | 14.26 | 14.51 | 14.01 | 14.26 | 4,122,803 | -0.02(-0.12%) |
Nov 30, 2015 | 14.63 | 14.63 | 14.15 | 14.28 | 4,513,340 | +0.11(+0.75%) |
Nov 27, 2015 | 14.44 | 14.61 | 14.08 | 14.17 | 1,708,418 | -0.48(-3.30%) |
Nov 25, 2015 | 14.44 | 14.66 | 14.66 | 14.66 | 4,550,376 | +0.07(+0.48%) |
Nov 24, 2015 | 13.84 | 14.76 | 13.84 | 14.59 | 6,087,616 | +0.84(+6.15%) |
Nov 23, 2015 | 13.41 | 13.85 | 13.33 | 13.74 | 7,677,769 | +0.23(+1.69%) |
Nov 20, 2015 | 13.84 | 14.07 | 13.33 | 13.51 | 4,102,061 | -0.34(-2.48%) |
Nov 19, 2015 | 14.28 | 14.52 | 13.78 | 13.85 | 4,284,915 | -0.62(-4.26%) |
Nov 18, 2015 | 13.77 | 14.50 | 13.74 | 14.47 | 7,227,053 | +0.90(+6.62%) |
Nov 17, 2015 | 13.56 | 14.00 | 13.44 | 13.57 | 4,458,788 | -0.22(-1.60%) |
Nov 16, 2015 | 13.21 | 13.81 | 13.00 | 13.79 | 5,093,769 | +0.51(+3.84%) |
Nov 13, 2015 | 13.60 | 13.61 | 13.01 | 13.28 | 4,968,932 | -0.08(-0.59%) |
Nov 12, 2015 | 13.20 | 14.02 | 13.11 | 13.36 | 7,350,452 | -0.24(-1.75%) |
Nov 11, 2015 | 14.32 | 14.35 | 13.27 | 13.60 | 4,347,571 | -0.70(-4.86%) |
Nov 10, 2015 | 14.15 | 14.51 | 13.99 | 14.29 | 4,865,268 | +0.06(+0.43%) |
Nov 09, 2015 | 14.12 | 14.54 | 13.89 | 14.23 | 5,338,860 | +0.00(+0.00%) |
Nov 06, 2015 | 13.71 | 14.47 | 13.64 | 14.23 | 4,920,521 | +0.33(+2.34%) |
Nov 05, 2015 | 14.39 | 14.74 | 13.85 | 13.91 | 7,116,427 | -0.61(-4.18%) |
Nov 04, 2015 | 14.23 | 14.74 | 14.20 | 14.52 | 8,978,186 | +0.01(+0.06%) |
Nov 03, 2015 | 13.93 | 14.67 | 13.87 | 14.51 | 8,085,381 | +0.71(+5.17%) |
Nov 02, 2015 | 12.96 | 13.84 | 12.96 | 13.79 | 4,543,459 | +0.69(+5.24%) |
Oct 30, 2015 | 12.90 | 13.30 | 12.47 | 13.11 | 6,008,860 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.56 | 12.78 | 12.80 | 6,631,853 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.43 | 12.81 | 8,063,262 | +0.27(+2.18%) |
Oct 27, 2015 | 12.82 | 13.07 | 12.38 | 12.53 | 6,295,109 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.41 | 12.85 | 13.03 | 8,061,152 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,563,306 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,769,536 | +0.35(+2.79%) |
Oct 21, 2015 | 12.76 | 12.95 | 12.53 | 12.61 | 7,998,351 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,164,088 | +0.30(+2.38%) |
Oct 19, 2015 | 12.83 | 13.11 | 12.46 | 12.60 | 8,671,561 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.01 | 8,011,461 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.08 | 4,170,166 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,542,512 | +0.05(+0.38%) |
Oct 13, 2015 | 14.10 | 14.40 | 13.90 | 14.00 | 6,433,516 | -0.18(-1.24%) |
Oct 12, 2015 | 14.90 | 15.01 | 14.00 | 14.18 | 4,075,656 | -0.77(-5.12%) |
Oct 09, 2015 | 15.11 | 15.36 | 14.74 | 14.95 | 7,719,818 | +0.01(+0.06%) |
Oct 08, 2015 | 14.53 | 14.99 | 13.64 | 14.94 | 7,427,445 | +0.63(+4.43%) |
Oct 07, 2015 | 14.96 | 15.25 | 13.96 | 14.30 | 9,950,461 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.49 | 14.69 | 10,038,974 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,624,168 | +1.05(+8.34%) |
Oct 02, 2015 | 11.28 | 12.58 | 11.28 | 12.55 | 6,530,002 | +1.06(+9.19%) |