Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.87 | 12.78 | 12.78 | 12.78 | 1,997,565 | -0.15(-1.18%) |
Dec 30, 2015 | 13.04 | 13.06 | 12.92 | 12.94 | 2,096,032 | -0.19(-1.41%) |
Dec 29, 2015 | 12.90 | 13.17 | 12.89 | 13.12 | 3,429,011 | +0.29(+2.27%) |
Dec 28, 2015 | 12.84 | 12.87 | 12.77 | 12.83 | 1,632,323 | -0.07(-0.51%) |
Dec 24, 2015 | 12.97 | 12.90 | 12.90 | 12.90 | 982,770 | -0.04(-0.33%) |
Dec 23, 2015 | 12.88 | 13.02 | 12.84 | 12.94 | 3,095,561 | +0.15(+1.16%) |
Dec 22, 2015 | 12.75 | 12.82 | 12.59 | 12.79 | 3,224,916 | +0.09(+0.73%) |
Dec 21, 2015 | 12.77 | 12.80 | 12.63 | 12.70 | 3,776,570 | +0.04(+0.29%) |
Dec 18, 2015 | 12.63 | 12.79 | 12.61 | 12.66 | 5,586,058 | -0.03(-0.23%) |
Dec 17, 2015 | 12.95 | 13.00 | 12.56 | 12.69 | 5,466,522 | -0.49(-3.69%) |
Dec 16, 2015 | 13.16 | 13.20 | 13.08 | 13.18 | 7,165,373 | +0.01(+0.10%) |
Dec 15, 2015 | 13.23 | 13.24 | 13.11 | 13.16 | 2,972,677 | +0.01(+0.08%) |
Dec 14, 2015 | 13.03 | 13.20 | 13.03 | 13.15 | 3,619,973 | +0.15(+1.15%) |
Dec 11, 2015 | 13.25 | 13.30 | 12.96 | 13.01 | 3,830,826 | -0.10(-0.75%) |
Dec 10, 2015 | 13.20 | 13.29 | 13.05 | 13.10 | 3,374,989 | -0.11(-0.83%) |
Dec 09, 2015 | 13.25 | 13.46 | 13.15 | 13.21 | 2,623,424 | +0.00(+0.02%) |
Dec 08, 2015 | 13.33 | 13.36 | 13.17 | 13.21 | 3,055,240 | -0.28(-2.08%) |
Dec 07, 2015 | 13.65 | 13.71 | 13.47 | 13.49 | 2,793,009 | -0.22(-1.62%) |
Dec 04, 2015 | 13.71 | 13.80 | 13.62 | 13.71 | 2,413,090 | -0.02(-0.16%) |
Dec 03, 2015 | 13.89 | 13.90 | 13.66 | 13.73 | 2,290,803 | -0.13(-0.93%) |
Dec 02, 2015 | 13.87 | 13.91 | 13.81 | 13.86 | 2,461,957 | -0.04(-0.25%) |
Dec 01, 2015 | 13.87 | 13.95 | 13.85 | 13.90 | 2,743,604 | +0.04(+0.28%) |
Nov 30, 2015 | 13.78 | 13.88 | 13.77 | 13.86 | 2,509,725 | +0.09(+0.68%) |
Nov 27, 2015 | 13.75 | 13.77 | 13.72 | 13.77 | 1,411,521 | -0.02(-0.12%) |
Nov 25, 2015 | 13.71 | 13.78 | 13.78 | 13.78 | 2,045,868 | +0.12(+0.87%) |
Nov 24, 2015 | 13.71 | 13.75 | 13.62 | 13.66 | 3,070,380 | -0.30(-2.14%) |
Nov 23, 2015 | 14.09 | 14.12 | 13.94 | 13.96 | 2,170,472 | -0.15(-1.09%) |
Nov 20, 2015 | 14.17 | 14.22 | 14.11 | 14.12 | 2,012,186 | -0.02(-0.14%) |
Nov 19, 2015 | 14.04 | 14.17 | 14.04 | 14.14 | 2,032,331 | +0.16(+1.15%) |
Nov 18, 2015 | 13.91 | 14.00 | 13.88 | 13.98 | 2,573,798 | +0.09(+0.67%) |
Nov 17, 2015 | 13.88 | 13.96 | 13.82 | 13.88 | 2,496,027 | +0.03(+0.19%) |
Nov 16, 2015 | 13.57 | 13.87 | 13.56 | 13.86 | 2,196,892 | +0.29(+2.14%) |
Nov 13, 2015 | 13.67 | 13.73 | 13.56 | 13.57 | 2,049,021 | -0.17(-1.22%) |
Nov 12, 2015 | 13.77 | 13.81 | 13.72 | 13.73 | 2,022,734 | -0.16(-1.16%) |
Nov 11, 2015 | 13.87 | 13.97 | 13.82 | 13.90 | 2,635,069 | +0.05(+0.37%) |
Nov 10, 2015 | 13.81 | 13.89 | 13.75 | 13.84 | 2,204,405 | +0.01(+0.09%) |
Nov 09, 2015 | 13.76 | 13.87 | 13.70 | 13.83 | 3,587,561 | +0.08(+0.61%) |
Nov 06, 2015 | 13.80 | 13.96 | 13.62 | 13.75 | 3,562,128 | -0.06(-0.47%) |
Nov 05, 2015 | 13.96 | 14.14 | 13.80 | 13.81 | 3,508,920 | +0.05(+0.37%) |
Nov 04, 2015 | 13.91 | 13.94 | 13.71 | 13.76 | 2,812,790 | -0.14(-1.04%) |
Nov 03, 2015 | 13.90 | 13.97 | 13.74 | 13.90 | 3,150,761 | -0.03(-0.19%) |
Nov 02, 2015 | 13.92 | 13.97 | 13.82 | 13.93 | 2,757,078 | +0.02(+0.16%) |
Oct 30, 2015 | 14.06 | 14.15 | 13.86 | 13.91 | 2,739,447 | -0.14(-0.99%) |
Oct 29, 2015 | 14.03 | 14.08 | 13.94 | 14.05 | 2,055,033 | -0.02(-0.16%) |
Oct 28, 2015 | 14.07 | 14.15 | 13.94 | 14.07 | 3,186,101 | +0.07(+0.48%) |
Oct 27, 2015 | 14.21 | 14.24 | 13.96 | 14.00 | 3,210,248 | -0.29(-2.05%) |
Oct 26, 2015 | 14.40 | 14.43 | 14.29 | 14.29 | 2,116,151 | -0.07(-0.49%) |
Oct 23, 2015 | 14.49 | 14.50 | 14.32 | 14.37 | 3,095,766 | -0.14(-0.93%) |
Oct 22, 2015 | 14.35 | 14.55 | 14.32 | 14.50 | 3,174,267 | +0.24(+1.72%) |
Oct 21, 2015 | 14.30 | 14.38 | 14.21 | 14.26 | 2,538,743 | -0.01(-0.09%) |
Oct 20, 2015 | 14.16 | 14.30 | 14.15 | 14.27 | 2,676,200 | +0.15(+1.05%) |
Oct 19, 2015 | 14.15 | 14.26 | 14.09 | 14.12 | 1,815,130 | -0.08(-0.57%) |
Oct 16, 2015 | 14.10 | 14.23 | 14.07 | 14.20 | 2,354,581 | +0.09(+0.64%) |
Oct 15, 2015 | 13.99 | 14.14 | 13.97 | 14.11 | 2,271,721 | +0.16(+1.15%) |
Oct 14, 2015 | 13.82 | 14.00 | 13.82 | 13.95 | 2,621,290 | +0.12(+0.86%) |
Oct 13, 2015 | 13.74 | 13.89 | 13.68 | 13.83 | 1,859,795 | -0.01(-0.09%) |
Oct 12, 2015 | 13.83 | 13.93 | 13.81 | 13.84 | 1,575,828 | +0.03(+0.19%) |
Oct 09, 2015 | 13.82 | 13.87 | 13.74 | 13.82 | 2,514,230 | +0.03(+0.19%) |
Oct 08, 2015 | 13.62 | 13.81 | 13.56 | 13.79 | 2,297,657 | +0.17(+1.23%) |
Oct 07, 2015 | 13.72 | 13.73 | 13.53 | 13.62 | 3,025,477 | -0.01(-0.09%) |
Oct 06, 2015 | 13.71 | 13.80 | 13.61 | 13.64 | 2,388,760 | -0.14(-0.98%) |
Oct 05, 2015 | 13.56 | 13.82 | 13.56 | 13.77 | 3,398,791 | +0.29(+2.12%) |
Oct 02, 2015 | 13.24 | 13.49 | 13.15 | 13.49 | 3,273,115 | +0.23(+1.70%) |