Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.48 | 13.13 | 13.13 | 13.13 | 165,458 | -0.43(-3.16%) |
Dec 30, 2015 | 13.53 | 13.76 | 13.16 | 13.56 | 444,804 | +0.03(+0.22%) |
Dec 29, 2015 | 13.30 | 13.53 | 13.09 | 13.53 | 238,209 | +0.32(+2.39%) |
Dec 28, 2015 | 13.09 | 13.23 | 12.90 | 13.21 | 191,289 | +0.05(+0.40%) |
Dec 24, 2015 | 13.06 | 13.16 | 13.16 | 13.16 | 71,005 | +0.07(+0.52%) |
Dec 23, 2015 | 13.21 | 13.23 | 13.06 | 13.09 | 104,463 | -0.01(-0.06%) |
Dec 22, 2015 | 12.98 | 13.14 | 12.77 | 13.10 | 204,763 | +0.15(+1.16%) |
Dec 21, 2015 | 13.01 | 13.22 | 12.77 | 12.95 | 292,974 | +0.02(+0.12%) |
Dec 18, 2015 | 13.38 | 13.45 | 12.93 | 12.93 | 650,487 | -0.45(-3.36%) |
Dec 17, 2015 | 13.52 | 13.59 | 13.30 | 13.38 | 194,160 | -0.10(-0.72%) |
Dec 16, 2015 | 13.48 | 13.55 | 12.22 | 13.48 | 222,228 | +0.17(+1.24%) |
Dec 15, 2015 | 13.15 | 13.41 | 13.14 | 13.32 | 265,627 | +0.27(+2.07%) |
Dec 14, 2015 | 13.00 | 13.27 | 12.95 | 13.05 | 280,797 | +0.05(+0.40%) |
Dec 11, 2015 | 13.11 | 13.29 | 12.94 | 12.99 | 227,623 | -0.35(-2.64%) |
Dec 10, 2015 | 13.32 | 13.44 | 12.93 | 13.35 | 105,806 | -0.02(-0.11%) |
Dec 09, 2015 | 13.53 | 13.62 | 12.86 | 13.36 | 83,902 | -0.20(-1.49%) |
Dec 08, 2015 | 13.59 | 13.73 | 13.51 | 13.56 | 106,912 | -0.15(-1.09%) |
Dec 07, 2015 | 13.91 | 13.92 | 13.60 | 13.71 | 84,263 | -0.20(-1.46%) |
Dec 04, 2015 | 13.70 | 13.97 | 13.67 | 13.92 | 118,702 | +0.21(+1.53%) |
Dec 03, 2015 | 13.83 | 13.92 | 13.65 | 13.71 | 182,324 | -0.11(-0.81%) |
Dec 02, 2015 | 13.98 | 14.01 | 13.81 | 13.82 | 155,828 | -0.16(-1.13%) |
Dec 01, 2015 | 13.89 | 14.06 | 13.84 | 13.98 | 171,806 | +0.08(+0.59%) |
Nov 30, 2015 | 13.89 | 14.00 | 13.81 | 13.89 | 154,300 | +0.01(+0.05%) |
Nov 27, 2015 | 13.85 | 13.99 | 13.71 | 13.89 | 51,117 | +0.00(+0.00%) |
Nov 25, 2015 | 13.80 | 13.89 | 13.89 | 13.89 | 79,665 | +0.08(+0.60%) |
Nov 24, 2015 | 13.76 | 13.85 | 13.62 | 13.80 | 109,756 | +0.00(+0.00%) |
Nov 23, 2015 | 13.75 | 13.84 | 13.74 | 13.80 | 94,651 | +0.03(+0.22%) |
Nov 20, 2015 | 13.70 | 13.88 | 13.70 | 13.77 | 107,801 | +0.08(+0.55%) |
Nov 19, 2015 | 13.67 | 13.74 | 13.55 | 13.70 | 177,388 | +0.01(+0.05%) |
Nov 18, 2015 | 13.62 | 13.71 | 13.37 | 13.69 | 143,137 | +0.14(+1.00%) |
Nov 17, 2015 | 13.59 | 13.68 | 13.42 | 13.56 | 187,941 | -0.02(-0.11%) |
Nov 16, 2015 | 13.51 | 13.61 | 12.16 | 13.57 | 130,658 | +0.10(+0.72%) |
Nov 13, 2015 | 13.44 | 13.68 | 13.38 | 13.47 | 147,425 | -0.02(-0.17%) |
Nov 12, 2015 | 13.74 | 13.94 | 13.48 | 13.50 | 181,307 | -0.35(-2.55%) |
Nov 11, 2015 | 13.92 | 14.07 | 13.85 | 13.85 | 173,663 | -0.02(-0.16%) |
Nov 10, 2015 | 13.78 | 14.02 | 13.75 | 13.87 | 241,866 | +0.14(+0.98%) |
Nov 09, 2015 | 13.83 | 13.85 | 13.62 | 13.74 | 158,080 | -0.05(-0.38%) |
Nov 06, 2015 | 13.65 | 13.89 | 13.59 | 13.79 | 337,288 | +0.23(+1.72%) |
Nov 05, 2015 | 13.38 | 13.71 | 13.38 | 13.56 | 276,105 | +0.17(+1.29%) |
Nov 04, 2015 | 13.36 | 13.47 | 13.29 | 13.38 | 198,554 | +0.02(+0.17%) |
Nov 03, 2015 | 13.28 | 13.42 | 13.19 | 13.36 | 251,165 | +0.10(+0.74%) |
Nov 02, 2015 | 13.01 | 13.36 | 12.90 | 13.26 | 332,539 | +0.24(+1.84%) |
Oct 30, 2015 | 13.38 | 13.40 | 12.90 | 13.02 | 255,233 | -0.38(-2.80%) |
Oct 29, 2015 | 13.72 | 13.75 | 13.30 | 13.40 | 333,273 | -0.30(-2.17%) |
Oct 28, 2015 | 13.31 | 13.75 | 13.31 | 13.70 | 383,316 | +0.40(+3.03%) |
Oct 27, 2015 | 13.18 | 13.41 | 13.04 | 13.29 | 370,433 | +0.13(+0.96%) |
Oct 26, 2015 | 13.03 | 13.21 | 12.97 | 13.17 | 433,968 | +0.27(+2.08%) |
Oct 23, 2015 | 12.56 | 13.03 | 12.27 | 12.90 | 371,925 | +0.01(+0.06%) |
Oct 22, 2015 | 12.73 | 13.01 | 12.73 | 12.89 | 148,059 | +0.24(+1.88%) |
Oct 21, 2015 | 12.84 | 12.95 | 12.65 | 12.65 | 313,733 | -0.18(-1.39%) |
Oct 20, 2015 | 12.84 | 12.99 | 12.80 | 12.83 | 191,689 | -0.01(-0.12%) |
Oct 19, 2015 | 12.76 | 12.90 | 12.76 | 12.85 | 70,236 | +0.01(+0.12%) |
Oct 16, 2015 | 12.84 | 12.97 | 12.71 | 12.83 | 202,354 | -0.01(-0.06%) |
Oct 15, 2015 | 12.52 | 12.84 | 12.49 | 12.84 | 149,661 | +0.37(+2.99%) |
Oct 14, 2015 | 12.80 | 12.89 | 12.44 | 12.47 | 139,927 | -0.36(-2.84%) |
Oct 13, 2015 | 12.93 | 13.01 | 12.77 | 12.83 | 136,201 | -0.11(-0.86%) |
Oct 12, 2015 | 12.80 | 13.01 | 12.72 | 12.94 | 131,311 | +0.13(+1.05%) |
Oct 09, 2015 | 12.96 | 13.00 | 12.78 | 12.81 | 146,513 | -0.15(-1.15%) |
Oct 08, 2015 | 12.74 | 13.07 | 12.74 | 12.96 | 495,789 | +0.31(+2.41%) |
Oct 07, 2015 | 12.56 | 12.68 | 12.52 | 12.65 | 433,971 | +0.12(+0.95%) |
Oct 06, 2015 | 12.71 | 12.71 | 12.50 | 12.54 | 194,376 | -0.16(-1.29%) |
Oct 05, 2015 | 12.64 | 12.77 | 12.29 | 12.70 | 226,129 | +0.19(+1.49%) |
Oct 02, 2015 | 12.51 | 12.56 | 12.19 | 12.51 | 241,432 | -0.15(-1.18%) |