Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.25 | 13.12 | 13.12 | 13.12 | 379,597 | -0.15(-1.09%) |
Dec 30, 2015 | 13.18 | 13.30 | 13.08 | 13.26 | 406,109 | +0.11(+0.83%) |
Dec 29, 2015 | 13.25 | 13.35 | 13.08 | 13.16 | 683,437 | +0.01(+0.11%) |
Dec 28, 2015 | 13.21 | 13.22 | 13.00 | 13.14 | 301,874 | -0.09(-0.66%) |
Dec 24, 2015 | 13.16 | 13.23 | 13.23 | 13.23 | 209,494 | +0.07(+0.55%) |
Dec 23, 2015 | 13.18 | 13.21 | 13.05 | 13.16 | 301,814 | +0.02(+0.17%) |
Dec 22, 2015 | 13.19 | 13.19 | 12.97 | 13.13 | 389,857 | -0.01(-0.11%) |
Dec 21, 2015 | 13.05 | 13.27 | 12.81 | 13.15 | 391,311 | +0.20(+1.57%) |
Dec 18, 2015 | 13.32 | 13.35 | 12.86 | 12.95 | 3,307,424 | -0.45(-3.36%) |
Dec 17, 2015 | 13.63 | 13.69 | 13.33 | 13.40 | 277,305 | -0.22(-1.60%) |
Dec 16, 2015 | 13.63 | 13.79 | 13.32 | 13.61 | 450,402 | +0.10(+0.75%) |
Dec 15, 2015 | 13.33 | 13.58 | 13.31 | 13.51 | 566,715 | +0.28(+2.08%) |
Dec 14, 2015 | 13.29 | 13.48 | 13.17 | 13.24 | 594,279 | -0.06(-0.44%) |
Dec 11, 2015 | 13.25 | 13.51 | 13.19 | 13.29 | 796,451 | -0.23(-1.66%) |
Dec 10, 2015 | 13.44 | 13.63 | 13.35 | 13.52 | 290,373 | +0.03(+0.21%) |
Dec 09, 2015 | 13.58 | 13.86 | 13.45 | 13.49 | 367,933 | -0.12(-0.91%) |
Dec 08, 2015 | 13.65 | 13.85 | 13.48 | 13.61 | 272,563 | -0.17(-1.26%) |
Dec 07, 2015 | 13.98 | 14.06 | 13.69 | 13.79 | 285,086 | -0.25(-1.81%) |
Dec 04, 2015 | 14.03 | 14.27 | 13.97 | 14.04 | 501,977 | +0.04(+0.26%) |
Dec 03, 2015 | 14.34 | 14.42 | 14.00 | 14.01 | 298,376 | -0.25(-1.78%) |
Dec 02, 2015 | 14.54 | 14.58 | 14.25 | 14.26 | 267,967 | -0.25(-1.70%) |
Dec 01, 2015 | 14.59 | 14.74 | 14.48 | 14.51 | 191,841 | -0.01(-0.05%) |
Nov 30, 2015 | 14.53 | 14.64 | 14.47 | 14.51 | 207,688 | +0.00(+0.00%) |
Nov 27, 2015 | 14.42 | 14.54 | 14.37 | 14.51 | 88,914 | +0.06(+0.40%) |
Nov 25, 2015 | 14.46 | 14.46 | 14.46 | 14.46 | 101,768 | +0.01(+0.05%) |
Nov 24, 2015 | 14.28 | 14.46 | 14.17 | 14.45 | 146,914 | +0.08(+0.55%) |
Nov 23, 2015 | 14.28 | 14.49 | 14.24 | 14.37 | 111,575 | +0.06(+0.45%) |
Nov 20, 2015 | 14.28 | 14.44 | 14.22 | 14.30 | 202,503 | +0.08(+0.56%) |
Nov 19, 2015 | 14.29 | 14.37 | 14.17 | 14.23 | 156,266 | -0.09(-0.60%) |
Nov 18, 2015 | 14.15 | 14.34 | 14.00 | 14.31 | 274,961 | +0.17(+1.17%) |
Nov 17, 2015 | 14.16 | 14.39 | 14.07 | 14.15 | 144,578 | +0.02(+0.15%) |
Nov 16, 2015 | 13.94 | 14.43 | 13.87 | 14.12 | 180,430 | +0.11(+0.77%) |
Nov 13, 2015 | 14.12 | 14.27 | 13.90 | 14.02 | 286,709 | -0.21(-1.47%) |
Nov 12, 2015 | 14.38 | 14.56 | 14.20 | 14.23 | 142,113 | -0.27(-1.89%) |
Nov 11, 2015 | 14.82 | 14.88 | 14.49 | 14.50 | 308,904 | -0.25(-1.71%) |
Nov 10, 2015 | 14.66 | 14.85 | 14.56 | 14.75 | 229,657 | +0.06(+0.44%) |
Nov 09, 2015 | 14.98 | 14.98 | 14.56 | 14.69 | 288,557 | -0.24(-1.59%) |
Nov 06, 2015 | 14.54 | 15.13 | 14.48 | 14.92 | 358,384 | +0.52(+3.60%) |
Nov 05, 2015 | 14.17 | 14.51 | 14.17 | 14.41 | 262,302 | +0.23(+1.63%) |
Nov 04, 2015 | 14.15 | 14.25 | 14.09 | 14.17 | 171,942 | +0.06(+0.41%) |
Nov 03, 2015 | 14.10 | 14.17 | 13.98 | 14.12 | 318,255 | -0.07(-0.51%) |
Nov 02, 2015 | 13.92 | 14.20 | 13.92 | 14.19 | 254,739 | +0.30(+2.18%) |
Oct 30, 2015 | 14.30 | 14.33 | 13.77 | 13.89 | 404,554 | -0.40(-2.82%) |
Oct 29, 2015 | 14.37 | 14.55 | 14.23 | 14.29 | 268,247 | -0.14(-1.00%) |
Oct 28, 2015 | 13.80 | 14.44 | 13.77 | 14.43 | 404,548 | +0.65(+4.70%) |
Oct 27, 2015 | 13.89 | 14.05 | 13.71 | 13.79 | 405,389 | -0.10(-0.73%) |
Oct 26, 2015 | 14.02 | 14.14 | 13.72 | 13.89 | 681,984 | -0.25(-1.78%) |
Oct 23, 2015 | 14.01 | 14.23 | 13.74 | 14.14 | 1,030,590 | +0.45(+3.26%) |
Oct 22, 2015 | 13.70 | 13.89 | 13.39 | 13.69 | 417,653 | +0.06(+0.48%) |
Oct 21, 2015 | 13.91 | 13.98 | 13.61 | 13.63 | 181,574 | -0.23(-1.66%) |
Oct 20, 2015 | 13.66 | 13.94 | 13.64 | 13.86 | 380,822 | +0.17(+1.21%) |
Oct 19, 2015 | 13.69 | 13.83 | 13.61 | 13.69 | 149,926 | -0.05(-0.37%) |
Oct 16, 2015 | 13.72 | 13.79 | 13.57 | 13.74 | 176,381 | +0.06(+0.42%) |
Oct 15, 2015 | 13.45 | 13.69 | 13.36 | 13.69 | 330,933 | +0.32(+2.43%) |
Oct 14, 2015 | 13.64 | 13.66 | 13.07 | 13.36 | 394,119 | -0.30(-2.21%) |
Oct 13, 2015 | 13.81 | 13.84 | 13.64 | 13.66 | 192,312 | -0.19(-1.40%) |
Oct 12, 2015 | 13.71 | 13.89 | 13.69 | 13.86 | 184,972 | +0.14(+1.00%) |
Oct 09, 2015 | 13.92 | 14.00 | 13.72 | 13.72 | 181,258 | -0.20(-1.45%) |
Oct 08, 2015 | 13.79 | 13.94 | 13.69 | 13.92 | 248,950 | +0.13(+0.94%) |
Oct 07, 2015 | 13.59 | 13.81 | 13.59 | 13.79 | 360,821 | +0.25(+1.86%) |
Oct 06, 2015 | 13.56 | 13.66 | 13.48 | 13.54 | 230,265 | -0.08(-0.58%) |
Oct 05, 2015 | 13.43 | 13.65 | 13.42 | 13.62 | 195,065 | +0.28(+2.11%) |
Oct 02, 2015 | 13.48 | 13.48 | 12.98 | 13.34 | 383,307 | -0.34(-2.47%) |