Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.02 | 13.01 | 13.01 | 13.01 | 885,621 | -0.06(-0.46%) |
Dec 30, 2015 | 13.10 | 13.47 | 12.98 | 13.07 | 1,202,904 | -0.11(-0.85%) |
Dec 29, 2015 | 13.13 | 13.28 | 13.01 | 13.18 | 931,516 | +0.09(+0.65%) |
Dec 28, 2015 | 13.19 | 13.28 | 13.04 | 13.09 | 1,239,747 | -0.27(-2.05%) |
Dec 24, 2015 | 13.57 | 13.37 | 13.37 | 13.37 | 314,892 | -0.25(-1.82%) |
Dec 23, 2015 | 12.85 | 13.61 | 12.85 | 13.61 | 1,265,690 | +0.76(+5.93%) |
Dec 22, 2015 | 12.85 | 13.00 | 12.76 | 12.85 | 725,034 | +0.01(+0.07%) |
Dec 21, 2015 | 12.71 | 12.88 | 12.58 | 12.84 | 774,892 | +0.20(+1.56%) |
Dec 18, 2015 | 13.27 | 13.27 | 12.65 | 12.65 | 1,001,336 | -0.63(-4.71%) |
Dec 17, 2015 | 13.36 | 13.39 | 13.11 | 13.27 | 768,299 | -0.06(-0.45%) |
Dec 16, 2015 | 13.43 | 13.49 | 12.95 | 13.33 | 1,431,524 | +0.05(+0.39%) |
Dec 15, 2015 | 12.64 | 13.51 | 12.50 | 13.28 | 2,378,568 | +0.86(+6.90%) |
Dec 14, 2015 | 12.86 | 13.07 | 12.12 | 12.42 | 2,505,888 | -0.50(-3.85%) |
Dec 11, 2015 | 13.07 | 13.12 | 12.76 | 12.92 | 1,689,598 | -0.32(-2.40%) |
Dec 10, 2015 | 13.19 | 13.71 | 13.19 | 13.24 | 1,207,410 | +0.15(+1.18%) |
Dec 09, 2015 | 13.23 | 13.44 | 12.83 | 13.08 | 1,458,952 | -0.18(-1.36%) |
Dec 08, 2015 | 13.08 | 13.38 | 12.91 | 13.26 | 1,475,215 | -0.19(-1.40%) |
Dec 07, 2015 | 13.56 | 13.70 | 13.41 | 13.45 | 1,086,983 | -0.13(-0.95%) |
Dec 04, 2015 | 13.44 | 13.62 | 13.43 | 13.58 | 1,110,197 | +0.15(+1.15%) |
Dec 03, 2015 | 13.67 | 13.76 | 13.32 | 13.43 | 2,164,918 | -0.33(-2.37%) |
Dec 02, 2015 | 13.82 | 14.04 | 13.70 | 13.75 | 1,268,592 | -0.07(-0.50%) |
Dec 01, 2015 | 14.24 | 14.31 | 13.79 | 13.82 | 1,380,711 | -0.17(-1.22%) |
Nov 30, 2015 | 14.01 | 14.05 | 13.88 | 13.99 | 1,161,378 | -0.01(-0.06%) |
Nov 27, 2015 | 14.05 | 14.25 | 13.88 | 14.00 | 404,270 | +0.04(+0.31%) |
Nov 25, 2015 | 14.07 | 13.96 | 13.96 | 13.96 | 1,648,343 | -0.08(-0.55%) |
Nov 24, 2015 | 14.09 | 14.27 | 13.88 | 14.03 | 1,290,791 | -0.09(-0.61%) |
Nov 23, 2015 | 14.34 | 14.51 | 14.02 | 14.12 | 758,903 | -0.08(-0.54%) |
Nov 20, 2015 | 14.57 | 14.60 | 14.17 | 14.20 | 832,697 | -0.37(-2.53%) |
Nov 19, 2015 | 14.44 | 14.75 | 14.35 | 14.57 | 803,401 | +0.15(+1.01%) |
Nov 18, 2015 | 13.98 | 14.62 | 13.79 | 14.42 | 1,229,050 | +0.16(+1.14%) |
Nov 17, 2015 | 15.20 | 15.24 | 14.18 | 14.26 | 1,683,078 | -0.87(-5.78%) |
Nov 16, 2015 | 15.08 | 15.38 | 15.04 | 15.13 | 584,323 | -0.09(-0.56%) |
Nov 13, 2015 | 15.41 | 15.41 | 15.05 | 15.22 | 672,629 | -0.14(-0.89%) |
Nov 12, 2015 | 15.49 | 15.55 | 15.29 | 15.35 | 813,944 | -0.27(-1.70%) |
Nov 11, 2015 | 15.41 | 15.65 | 15.29 | 15.62 | 1,195,465 | +0.21(+1.33%) |
Nov 10, 2015 | 15.59 | 15.79 | 15.26 | 15.41 | 688,075 | -0.13(-0.83%) |
Nov 09, 2015 | 15.81 | 15.84 | 15.51 | 15.54 | 592,441 | -0.29(-1.84%) |
Nov 06, 2015 | 15.85 | 15.92 | 15.70 | 15.83 | 709,219 | -0.05(-0.32%) |
Nov 05, 2015 | 16.30 | 16.30 | 15.55 | 15.89 | 1,644,474 | -0.37(-2.27%) |
Nov 04, 2015 | 16.24 | 16.43 | 16.10 | 16.25 | 1,231,408 | +0.01(+0.05%) |
Nov 03, 2015 | 16.12 | 16.42 | 16.00 | 16.24 | 1,110,734 | +0.14(+0.85%) |
Nov 02, 2015 | 15.80 | 16.16 | 15.73 | 16.11 | 1,416,331 | +0.45(+2.90%) |
Oct 30, 2015 | 15.77 | 15.85 | 15.47 | 15.65 | 817,307 | -0.10(-0.65%) |
Oct 29, 2015 | 15.60 | 15.85 | 15.52 | 15.76 | 563,618 | +0.15(+0.93%) |
Oct 28, 2015 | 16.00 | 16.00 | 15.52 | 15.61 | 774,384 | -0.20(-1.25%) |
Oct 27, 2015 | 15.65 | 15.83 | 15.53 | 15.81 | 922,048 | +0.06(+0.38%) |
Oct 26, 2015 | 15.86 | 15.93 | 15.66 | 15.75 | 774,124 | -0.18(-1.13%) |
Oct 23, 2015 | 15.98 | 16.02 | 15.88 | 15.93 | 575,004 | -0.01(-0.05%) |
Oct 22, 2015 | 15.57 | 15.98 | 15.54 | 15.94 | 1,329,481 | +0.46(+2.99%) |
Oct 21, 2015 | 15.95 | 15.95 | 15.47 | 15.47 | 557,606 | -0.45(-2.85%) |
Oct 20, 2015 | 15.94 | 16.00 | 15.79 | 15.93 | 555,116 | +0.01(+0.05%) |
Oct 19, 2015 | 15.81 | 15.95 | 15.81 | 15.92 | 923,647 | +0.01(+0.05%) |
Oct 16, 2015 | 15.91 | 15.96 | 15.81 | 15.91 | 627,965 | -0.02(-0.11%) |
Oct 15, 2015 | 15.85 | 15.93 | 15.55 | 15.93 | 612,816 | +0.16(+1.03%) |
Oct 14, 2015 | 15.88 | 15.97 | 15.68 | 15.77 | 1,325,218 | -0.09(-0.59%) |
Oct 13, 2015 | 15.85 | 15.92 | 15.70 | 15.86 | 808,704 | -0.06(-0.38%) |
Oct 12, 2015 | 15.96 | 16.03 | 15.81 | 15.92 | 979,787 | -0.03(-0.21%) |
Oct 09, 2015 | 16.03 | 16.09 | 15.91 | 15.95 | 1,087,117 | -0.03(-0.21%) |
Oct 08, 2015 | 15.86 | 15.99 | 15.67 | 15.99 | 1,196,110 | +0.05(+0.32%) |
Oct 07, 2015 | 15.77 | 16.00 | 15.77 | 15.94 | 1,625,821 | +0.17(+1.09%) |
Oct 06, 2015 | 15.77 | 15.92 | 15.65 | 15.77 | 1,346,375 | +0.10(+0.66%) |
Oct 05, 2015 | 15.45 | 15.87 | 15.26 | 15.66 | 2,741,686 | +0.33(+2.12%) |
Oct 02, 2015 | 14.89 | 15.34 | 14.69 | 15.34 | 1,322,302 | +0.26(+1.70%) |