Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.56 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | |
Dec 30, 2015 | 13.62 | 13.78 | 13.62 | 13.64 | 1,178 | -0.20(-1.45%) |
Dec 29, 2015 | 14.04 | 14.04 | 13.84 | 13.84 | 3,717 | -0.14(-1.00%) |
Dec 24, 2015 | 13.98 | 13.98 | 13.98 | 0 | +0.14(+1.01%) | |
Dec 23, 2015 | 13.39 | 13.84 | 13.39 | 13.84 | 8,490 | +0.50(+3.75%) |
Dec 22, 2015 | 13.45 | 13.60 | 13.28 | 13.34 | 8,533 | -0.14(-1.04%) |
Dec 21, 2015 | 13.11 | 13.91 | 13.11 | 13.48 | 29,984 | +0.16(+1.20%) |
Dec 18, 2015 | 13.59 | 13.59 | 13.20 | 13.32 | 26,685 | -0.04(-0.30%) |
Dec 17, 2015 | 14.08 | 14.08 | 13.21 | 13.36 | 26,296 | -0.47(-3.40%) |
Dec 16, 2015 | 13.63 | 14.01 | 13.23 | 13.83 | 97,118 | +0.20(+1.47%) |
Dec 15, 2015 | 13.85 | 13.98 | 13.51 | 13.63 | 24,433 | -0.31(-2.22%) |
Dec 14, 2015 | 14.10 | 13.85 | 13.94 | 33,296 | -0.16(-1.13%) | |
Dec 11, 2015 | 13.70 | 14.10 | 13.49 | 14.10 | 29,851 | +0.05(+0.36%) |
Dec 10, 2015 | 13.52 | 14.06 | 13.16 | 14.05 | 30,641 | +0.39(+2.86%) |
Dec 09, 2015 | 13.48 | 13.83 | 13.33 | 13.66 | 28,795 | +0.18(+1.34%) |
Dec 08, 2015 | 13.30 | 13.97 | 12.97 | 13.48 | 45,466 | +0.03(+0.22%) |
Dec 07, 2015 | 13.99 | 13.99 | 13.32 | 13.45 | 51,768 | -0.38(-2.75%) |
Dec 04, 2015 | 13.97 | 14.06 | 13.50 | 13.83 | 103,935 | +0.12(+0.88%) |
Dec 03, 2015 | 14.10 | 14.12 | 13.66 | 13.71 | 37,396 | -0.27(-1.93%) |
Dec 02, 2015 | 14.67 | 14.67 | 13.94 | 13.98 | 117,456 | -0.44(-3.05%) |
Dec 01, 2015 | 14.40 | 14.83 | 14.13 | 14.42 | 33,293 | +0.06(+0.42%) |
Nov 30, 2015 | 14.11 | 14.61 | 13.98 | 14.36 | 40,567 | +0.02(+0.14%) |
Nov 27, 2015 | 14.13 | 14.43 | 14.13 | 14.34 | 10,727 | +0.26(+1.85%) |
Nov 26, 2015 | 14.07 | 14.25 | 14.07 | 14.08 | 4,878 | +0.01(+0.07%) |
Nov 25, 2015 | 14.00 | 14.31 | 13.97 | 14.07 | 42,629 | +0.12(+0.86%) |
Nov 24, 2015 | 13.70 | 14.17 | 13.70 | 13.95 | 173,873 | +0.25(+1.82%) |
Nov 23, 2015 | 13.51 | 13.70 | 96,904 | -0.09(-0.65%) | ||
Nov 20, 2015 | 13.52 | 13.79 | 13.50 | 13.79 | 151,518 | +0.24(+1.77%) |
Nov 19, 2015 | 13.47 | 13.68 | 13.47 | 13.55 | 26,737 | +0.01(+0.07%) |
Nov 18, 2015 | 13.72 | 13.93 | 13.49 | 13.54 | 23,572 | -0.23(-1.67%) |
Nov 17, 2015 | 13.82 | 13.96 | 13.65 | 13.77 | 23,202 | -0.25(-1.78%) |
Nov 16, 2015 | 13.66 | 14.11 | 13.36 | 14.02 | 48,130 | +0.26(+1.89%) |
Nov 13, 2015 | 13.85 | 14.00 | 13.51 | 13.76 | 47,376 | -0.20(-1.43%) |
Nov 12, 2015 | 14.48 | 14.54 | 13.82 | 13.96 | 60,679 | -0.49(-3.39%) |
Nov 11, 2015 | 14.57 | 14.58 | 14.42 | 14.45 | 48,878 | -0.40(-2.69%) |
Nov 10, 2015 | 15.34 | 15.34 | 14.60 | 14.85 | 32,824 | -0.44(-2.88%) |
Nov 09, 2015 | 15.26 | 15.38 | 15.20 | 15.29 | 9,911 | +0.05(+0.33%) |
Nov 06, 2015 | 15.06 | 15.54 | 14.80 | 15.24 | 44,070 | +0.26(+1.74%) |
Nov 05, 2015 | 15.15 | 15.15 | 14.70 | 14.98 | 31,840 | +0.06(+0.40%) |
Nov 04, 2015 | 14.77 | 15.07 | 14.50 | 14.92 | 49,258 | +0.14(+0.95%) |
Nov 03, 2015 | 14.75 | 14.95 | 14.69 | 14.78 | 41,542 | +0.22(+1.51%) |
Nov 02, 2015 | 14.55 | 14.57 | 14.49 | 14.56 | 16,027 | -0.11(-0.75%) |
Oct 30, 2015 | 14.89 | 14.89 | 14.66 | 14.67 | 21,174 | -0.11(-0.74%) |
Oct 29, 2015 | 14.81 | 14.84 | 14.62 | 14.78 | 26,211 | +0.02(+0.14%) |
Oct 28, 2015 | 15.06 | 15.17 | 14.73 | 14.76 | 60,836 | -0.24(-1.60%) |
Oct 27, 2015 | 15.50 | 15.56 | 14.59 | 15.00 | 28,561 | -0.49(-3.16%) |
Oct 26, 2015 | 16.13 | 16.24 | 15.30 | 15.49 | 19,630 | -0.70(-4.32%) |
Oct 23, 2015 | 16.22 | 16.40 | 16.12 | 16.19 | 10,857 | -0.01(-0.06%) |
Oct 22, 2015 | 15.62 | 16.41 | 15.62 | 16.20 | 44,149 | +0.34(+2.14%) |
Oct 21, 2015 | 16.23 | 16.23 | 15.52 | 15.86 | 22,876 | -0.30(-1.86%) |
Oct 20, 2015 | 16.00 | 16.31 | 15.61 | 16.16 | 16,658 | +0.42(+2.67%) |
Oct 19, 2015 | 16.52 | 16.53 | 15.45 | 15.74 | 23,668 | -0.44(-2.72%) |
Oct 16, 2015 | 16.44 | 16.58 | 15.94 | 16.18 | 48,035 | -0.26(-1.58%) |
Oct 15, 2015 | 16.91 | 16.92 | 16.06 | 16.44 | 22,087 | -0.50(-2.95%) |
Oct 14, 2015 | 17.23 | 17.23 | 16.73 | 16.94 | 18,180 | -0.15(-0.88%) |
Oct 13, 2015 | 17.09 | 17.19 | 16.73 | 17.09 | 13,373 | +0.21(+1.24%) |
Oct 09, 2015 | 16.88 | 16.88 | 16.88 | 0 | -0.22(-1.29%) | |
Oct 08, 2015 | 16.96 | 17.13 | 16.79 | 17.10 | 13,391 | +0.09(+0.53%) |
Oct 07, 2015 | 17.46 | 17.46 | 16.20 | 17.01 | 31,865 | +0.82(+5.06%) |
Oct 06, 2015 | 16.25 | 16.65 | 16.01 | 16.19 | 23,731 | -0.14(-0.86%) |
Oct 05, 2015 | 15.15 | 16.36 | 15.15 | 16.33 | 44,645 | +1.02(+6.66%) |
Oct 02, 2015 | 14.77 | 15.45 | 14.70 | 15.31 | 27,772 | +0.11(+0.72%) |