Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.78 | 13.71 | 13.71 | 13.71 | 1,448,842 | -0.04(-0.27%) |
Dec 30, 2015 | 13.86 | 13.93 | 13.62 | 13.75 | 1,200,559 | -0.21(-1.49%) |
Dec 29, 2015 | 13.95 | 14.19 | 13.66 | 13.96 | 2,021,329 | +0.19(+1.36%) |
Dec 28, 2015 | 14.08 | 14.12 | 13.42 | 13.77 | 1,774,360 | -0.47(-3.32%) |
Dec 24, 2015 | 14.27 | 14.24 | 14.24 | 14.24 | 1,258,946 | -0.01(-0.06%) |
Dec 23, 2015 | 13.57 | 14.28 | 13.57 | 14.25 | 3,155,481 | +0.73(+5.43%) |
Dec 22, 2015 | 13.74 | 13.93 | 13.19 | 13.52 | 2,212,487 | +0.05(+0.36%) |
Dec 21, 2015 | 13.30 | 13.48 | 13.18 | 13.47 | 2,151,561 | +0.15(+1.10%) |
Dec 18, 2015 | 13.02 | 13.35 | 12.86 | 13.32 | 3,629,282 | +0.40(+3.10%) |
Dec 17, 2015 | 13.44 | 13.45 | 12.63 | 12.92 | 3,019,856 | -0.53(-3.94%) |
Dec 16, 2015 | 12.96 | 13.49 | 12.96 | 13.45 | 5,502,959 | +0.74(+5.84%) |
Dec 15, 2015 | 12.64 | 13.18 | 12.51 | 12.71 | 3,084,392 | +0.30(+2.43%) |
Dec 14, 2015 | 12.30 | 12.68 | 12.01 | 12.41 | 4,767,361 | +0.05(+0.40%) |
Dec 11, 2015 | 12.64 | 12.80 | 12.15 | 12.36 | 5,177,671 | -0.41(-3.20%) |
Dec 10, 2015 | 13.13 | 13.38 | 12.67 | 12.77 | 5,287,815 | -0.33(-2.55%) |
Dec 09, 2015 | 13.18 | 13.67 | 12.95 | 13.10 | 4,352,063 | +0.33(+2.56%) |
Dec 08, 2015 | 12.50 | 12.86 | 12.37 | 12.77 | 3,246,476 | -0.03(-0.26%) |
Dec 07, 2015 | 12.82 | 12.95 | 12.63 | 12.81 | 1,931,353 | -0.02(-0.19%) |
Dec 04, 2015 | 13.04 | 13.09 | 12.59 | 12.83 | 2,651,986 | -0.22(-1.69%) |
Dec 03, 2015 | 13.70 | 13.71 | 12.86 | 13.05 | 3,735,383 | -0.47(-3.50%) |
Dec 02, 2015 | 13.26 | 14.03 | 13.26 | 13.53 | 4,425,666 | +0.19(+1.41%) |
Dec 01, 2015 | 13.48 | 13.67 | 12.89 | 13.34 | 5,087,236 | +0.07(+0.55%) |
Nov 30, 2015 | 12.80 | 13.61 | 12.78 | 13.26 | 17,753,308 | +0.41(+3.18%) |
Nov 27, 2015 | 13.22 | 13.30 | 12.66 | 12.86 | 2,744,036 | -0.44(-3.32%) |
Nov 25, 2015 | 13.27 | 13.30 | 13.30 | 13.30 | 3,448,994 | +0.08(+0.62%) |
Nov 24, 2015 | 13.29 | 13.37 | 13.06 | 13.21 | 5,309,088 | -0.16(-1.22%) |
Nov 23, 2015 | 13.02 | 13.56 | 12.95 | 13.38 | 5,546,580 | +0.24(+1.80%) |
Nov 20, 2015 | 13.39 | 13.61 | 12.78 | 13.14 | 4,267,448 | -0.23(-1.71%) |
Nov 19, 2015 | 13.59 | 13.72 | 13.33 | 13.37 | 3,513,611 | -0.22(-1.62%) |
Nov 18, 2015 | 13.48 | 13.70 | 13.16 | 13.59 | 4,576,044 | +0.16(+1.19%) |
Nov 17, 2015 | 13.76 | 13.99 | 13.26 | 13.43 | 4,540,361 | -0.64(-4.55%) |
Nov 16, 2015 | 13.98 | 14.15 | 13.41 | 14.07 | 3,679,724 | +0.07(+0.52%) |
Nov 13, 2015 | 14.01 | 14.53 | 13.88 | 14.00 | 3,977,378 | -0.18(-1.28%) |
Nov 12, 2015 | 14.46 | 14.73 | 14.17 | 14.18 | 3,602,958 | -0.29(-1.97%) |
Nov 11, 2015 | 14.80 | 14.86 | 14.15 | 14.46 | 3,032,241 | -0.27(-1.85%) |
Nov 10, 2015 | 14.23 | 14.78 | 14.16 | 14.74 | 3,849,438 | +0.34(+2.35%) |
Nov 09, 2015 | 15.07 | 15.11 | 13.89 | 14.40 | 7,997,096 | -1.05(-6.81%) |
Nov 06, 2015 | 15.30 | 15.49 | 15.13 | 15.45 | 4,013,494 | -0.05(-0.32%) |
Nov 05, 2015 | 15.59 | 15.84 | 15.17 | 15.50 | 3,122,205 | -0.29(-1.86%) |
Nov 04, 2015 | 16.31 | 16.50 | 15.66 | 15.79 | 5,919,196 | -0.51(-3.10%) |
Nov 03, 2015 | 15.70 | 16.41 | 15.33 | 16.30 | 5,254,557 | +0.56(+3.58%) |
Nov 02, 2015 | 15.47 | 15.94 | 15.29 | 15.74 | 4,845,759 | +0.46(+3.04%) |
Oct 30, 2015 | 14.73 | 15.40 | 14.73 | 15.27 | 2,961,530 | +0.27(+1.79%) |
Oct 29, 2015 | 14.99 | 15.39 | 14.74 | 15.00 | 3,758,946 | +0.36(+2.45%) |
Oct 28, 2015 | 14.36 | 14.68 | 14.29 | 14.64 | 2,941,671 | +0.37(+2.57%) |
Oct 27, 2015 | 14.40 | 14.83 | 14.15 | 14.28 | 3,748,724 | -0.26(-1.79%) |
Oct 26, 2015 | 14.90 | 14.99 | 14.36 | 14.54 | 3,265,169 | -0.46(-3.05%) |
Oct 23, 2015 | 14.27 | 15.19 | 14.19 | 14.99 | 5,544,490 | +1.04(+7.48%) |
Oct 22, 2015 | 14.19 | 14.32 | 13.80 | 13.95 | 3,644,658 | -0.02(-0.18%) |
Oct 21, 2015 | 14.08 | 14.22 | 13.84 | 13.98 | 3,265,907 | -0.13(-0.93%) |
Oct 20, 2015 | 14.40 | 14.68 | 13.96 | 14.11 | 3,304,118 | -0.11(-0.80%) |
Oct 19, 2015 | 14.65 | 14.68 | 13.95 | 14.22 | 4,399,791 | -0.78(-5.22%) |
Oct 16, 2015 | 14.15 | 15.20 | 14.14 | 15.00 | 4,404,293 | +0.20(+1.38%) |
Oct 15, 2015 | 15.61 | 15.81 | 14.53 | 14.80 | 7,113,434 | +0.16(+1.11%) |
Oct 14, 2015 | 14.55 | 14.84 | 14.46 | 14.64 | 4,254,425 | -0.10(-0.66%) |
Oct 13, 2015 | 14.39 | 15.18 | 14.30 | 14.73 | 5,325,952 | +0.49(+3.43%) |
Oct 12, 2015 | 14.38 | 14.60 | 14.13 | 14.24 | 4,643,058 | +0.01(+0.06%) |
Oct 09, 2015 | 14.73 | 14.96 | 14.07 | 14.24 | 4,719,724 | -0.46(-3.11%) |
Oct 08, 2015 | 14.90 | 14.94 | 14.35 | 14.69 | 6,414,652 | -0.38(-2.54%) |
Oct 07, 2015 | 14.44 | 15.18 | 14.29 | 15.08 | 9,388,866 | +1.02(+7.25%) |
Oct 06, 2015 | 13.83 | 14.19 | 13.67 | 14.06 | 3,529,069 | +0.26(+1.89%) |
Oct 05, 2015 | 12.84 | 14.08 | 12.79 | 13.80 | 9,616,242 | +1.15(+9.09%) |
Oct 02, 2015 | 11.59 | 12.88 | 11.54 | 12.65 | 8,796,180 | +1.54(+13.88%) |