Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.28 | 14.22 | 14.22 | 14.22 | 2,893,540 | +0.03(+0.18%) |
Dec 30, 2015 | 14.22 | 14.30 | 14.12 | 14.19 | 1,657,309 | -0.03(-0.21%) |
Dec 29, 2015 | 14.13 | 14.31 | 14.07 | 14.22 | 1,338,400 | +0.13(+0.93%) |
Dec 28, 2015 | 13.97 | 14.13 | 13.88 | 14.09 | 1,162,537 | +0.13(+0.90%) |
Dec 24, 2015 | 14.01 | 13.97 | 13.97 | 13.97 | 385,420 | -0.04(-0.29%) |
Dec 23, 2015 | 13.93 | 14.02 | 13.73 | 14.01 | 1,157,342 | +0.11(+0.80%) |
Dec 22, 2015 | 13.88 | 14.01 | 13.83 | 13.90 | 1,161,166 | +0.07(+0.51%) |
Dec 21, 2015 | 13.88 | 14.04 | 13.76 | 13.83 | 1,114,243 | +0.01(+0.11%) |
Dec 18, 2015 | 13.84 | 13.90 | 13.72 | 13.81 | 3,377,550 | -0.10(-0.72%) |
Dec 17, 2015 | 14.06 | 14.07 | 13.91 | 13.91 | 971,687 | -0.12(-0.86%) |
Dec 16, 2015 | 13.95 | 14.05 | 13.88 | 14.03 | 1,431,188 | +0.13(+0.90%) |
Dec 15, 2015 | 13.86 | 13.97 | 13.76 | 13.91 | 1,164,869 | +0.20(+1.43%) |
Dec 14, 2015 | 13.54 | 13.73 | 13.54 | 13.71 | 1,104,752 | +0.15(+1.11%) |
Dec 11, 2015 | 13.38 | 13.63 | 13.34 | 13.56 | 1,591,453 | +0.09(+0.67%) |
Dec 10, 2015 | 13.63 | 13.68 | 13.45 | 13.47 | 1,268,016 | -0.15(-1.11%) |
Dec 09, 2015 | 13.86 | 13.92 | 13.54 | 13.62 | 1,389,218 | -0.08(-0.59%) |
Dec 08, 2015 | 13.60 | 13.74 | 13.57 | 13.70 | 803,620 | +0.07(+0.52%) |
Dec 07, 2015 | 13.59 | 13.70 | 13.54 | 13.63 | 902,945 | +0.02(+0.15%) |
Dec 04, 2015 | 13.51 | 13.75 | 13.48 | 13.61 | 1,039,011 | +0.14(+1.01%) |
Dec 03, 2015 | 13.60 | 13.69 | 13.41 | 13.47 | 1,080,983 | -0.16(-1.18%) |
Dec 02, 2015 | 13.93 | 13.97 | 13.63 | 13.64 | 1,538,456 | -0.32(-2.30%) |
Dec 01, 2015 | 13.70 | 13.97 | 13.66 | 13.96 | 1,059,503 | +0.31(+2.24%) |
Nov 30, 2015 | 13.64 | 13.76 | 13.61 | 13.65 | 1,513,697 | +0.04(+0.26%) |
Nov 27, 2015 | 13.46 | 13.72 | 13.46 | 13.62 | 788,894 | +0.11(+0.82%) |
Nov 25, 2015 | 13.43 | 13.51 | 13.51 | 13.51 | 835,376 | +0.11(+0.82%) |
Nov 24, 2015 | 13.39 | 13.44 | 13.26 | 13.39 | 984,614 | -0.08(-0.56%) |
Nov 23, 2015 | 13.36 | 13.54 | 13.29 | 13.47 | 1,712,449 | +0.11(+0.83%) |
Nov 20, 2015 | 13.19 | 13.44 | 13.16 | 13.36 | 1,560,864 | +0.25(+1.88%) |
Nov 19, 2015 | 12.96 | 13.15 | 12.93 | 13.11 | 1,556,516 | +0.17(+1.32%) |
Nov 18, 2015 | 12.92 | 13.00 | 12.87 | 12.94 | 1,104,027 | +0.05(+0.39%) |
Nov 17, 2015 | 12.91 | 13.08 | 12.89 | 12.89 | 769,769 | -0.06(-0.47%) |
Nov 16, 2015 | 12.71 | 12.96 | 12.66 | 12.95 | 907,938 | +0.23(+1.82%) |
Nov 13, 2015 | 12.66 | 12.83 | 12.65 | 12.72 | 1,373,568 | +0.06(+0.48%) |
Nov 12, 2015 | 12.69 | 12.82 | 12.55 | 12.66 | 1,036,155 | -0.07(-0.55%) |
Nov 11, 2015 | 12.74 | 12.79 | 12.68 | 12.73 | 992,249 | +0.03(+0.27%) |
Nov 10, 2015 | 12.59 | 12.74 | 12.57 | 12.70 | 1,373,047 | +0.13(+1.07%) |
Nov 09, 2015 | 12.64 | 12.68 | 12.37 | 12.56 | 1,918,698 | -0.13(-1.05%) |
Nov 06, 2015 | 12.76 | 12.88 | 12.58 | 12.70 | 2,971,073 | -0.20(-1.54%) |
Nov 05, 2015 | 12.85 | 12.93 | 12.69 | 12.90 | 3,701,324 | +0.07(+0.58%) |
Nov 04, 2015 | 12.98 | 13.05 | 12.80 | 12.82 | 3,165,129 | -0.16(-1.26%) |
Nov 03, 2015 | 13.13 | 13.13 | 12.89 | 12.98 | 2,325,996 | -0.18(-1.39%) |
Nov 02, 2015 | 13.07 | 13.18 | 12.99 | 13.17 | 2,081,941 | +0.09(+0.68%) |
Oct 30, 2015 | 13.33 | 13.38 | 13.07 | 13.08 | 1,415,499 | -0.25(-1.86%) |
Oct 29, 2015 | 13.50 | 13.56 | 13.25 | 13.33 | 1,929,051 | -0.23(-1.68%) |
Oct 28, 2015 | 13.48 | 13.61 | 13.27 | 13.56 | 2,267,666 | +0.06(+0.44%) |
Oct 27, 2015 | 13.43 | 13.56 | 13.42 | 13.50 | 2,139,805 | +0.04(+0.30%) |
Oct 26, 2015 | 13.38 | 13.47 | 13.23 | 13.46 | 2,233,725 | +0.09(+0.67%) |
Oct 23, 2015 | 13.45 | 13.53 | 13.22 | 13.37 | 1,545,934 | -0.09(-0.66%) |
Oct 22, 2015 | 13.28 | 13.46 | 13.25 | 13.46 | 1,726,548 | +0.21(+1.61%) |
Oct 21, 2015 | 13.38 | 13.39 | 13.23 | 13.24 | 1,650,204 | -0.11(-0.82%) |
Oct 20, 2015 | 13.19 | 13.36 | 13.18 | 13.35 | 2,339,569 | +0.11(+0.86%) |
Oct 19, 2015 | 13.09 | 13.24 | 13.08 | 13.24 | 1,454,759 | +0.13(+1.02%) |
Oct 16, 2015 | 12.91 | 13.11 | 12.91 | 13.10 | 1,499,364 | +0.21(+1.62%) |
Oct 15, 2015 | 12.76 | 12.90 | 12.72 | 12.90 | 1,284,583 | +0.18(+1.40%) |
Oct 14, 2015 | 12.94 | 12.96 | 12.68 | 12.72 | 2,349,258 | -0.18(-1.42%) |
Oct 13, 2015 | 12.98 | 13.05 | 12.84 | 12.90 | 1,301,689 | -0.10(-0.80%) |
Oct 12, 2015 | 12.96 | 13.19 | 12.94 | 13.00 | 1,974,337 | +0.06(+0.50%) |
Oct 09, 2015 | 13.02 | 13.03 | 12.87 | 12.94 | 1,471,767 | -0.09(-0.72%) |
Oct 08, 2015 | 12.99 | 13.09 | 12.84 | 13.03 | 1,796,186 | +0.03(+0.27%) |
Oct 07, 2015 | 12.73 | 13.00 | 12.64 | 13.00 | 2,397,712 | +0.27(+2.14%) |
Oct 06, 2015 | 12.76 | 12.89 | 12.43 | 12.73 | 2,728,650 | -0.05(-0.39%) |
Oct 05, 2015 | 12.55 | 12.79 | 12.53 | 12.78 | 2,023,837 | +0.26(+2.10%) |
Oct 02, 2015 | 12.34 | 12.51 | 12.23 | 12.51 | 2,364,627 | +0.15(+1.20%) |