Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.97 | 13.81 | 13.81 | 13.81 | 351,957 | -0.23(-1.66%) |
Dec 30, 2015 | 14.04 | 14.10 | 13.93 | 14.05 | 173,011 | -0.04(-0.29%) |
Dec 29, 2015 | 13.96 | 14.10 | 13.88 | 14.09 | 201,845 | +0.19(+1.38%) |
Dec 28, 2015 | 13.82 | 13.92 | 13.68 | 13.90 | 195,338 | +0.04(+0.30%) |
Dec 24, 2015 | 13.78 | 13.86 | 13.86 | 13.86 | 125,876 | +0.05(+0.40%) |
Dec 23, 2015 | 13.79 | 13.83 | 13.68 | 13.80 | 99,739 | +0.10(+0.70%) |
Dec 22, 2015 | 13.65 | 13.73 | 13.46 | 13.71 | 140,799 | +0.09(+0.65%) |
Dec 21, 2015 | 13.62 | 13.74 | 13.46 | 13.62 | 212,488 | +0.07(+0.51%) |
Dec 18, 2015 | 13.74 | 13.76 | 13.47 | 13.55 | 830,345 | -0.28(-2.03%) |
Dec 17, 2015 | 14.06 | 14.11 | 13.80 | 13.83 | 245,417 | -0.22(-1.56%) |
Dec 16, 2015 | 14.02 | 14.16 | 13.80 | 14.05 | 239,988 | +0.12(+0.84%) |
Dec 15, 2015 | 13.73 | 14.00 | 13.66 | 13.93 | 147,151 | +0.36(+2.68%) |
Dec 14, 2015 | 13.51 | 13.69 | 13.42 | 13.57 | 352,575 | +0.06(+0.46%) |
Dec 11, 2015 | 13.50 | 13.69 | 13.45 | 13.51 | 292,317 | -0.21(-1.50%) |
Dec 10, 2015 | 13.80 | 13.86 | 13.67 | 13.71 | 202,533 | -0.09(-0.65%) |
Dec 09, 2015 | 13.92 | 14.04 | 13.77 | 13.80 | 178,828 | -0.15(-1.08%) |
Dec 08, 2015 | 13.99 | 14.16 | 13.92 | 13.95 | 231,663 | -0.17(-1.21%) |
Dec 07, 2015 | 14.25 | 14.30 | 14.01 | 14.12 | 226,687 | -0.14(-1.01%) |
Dec 04, 2015 | 14.08 | 14.33 | 14.08 | 14.27 | 200,499 | +0.21(+1.51%) |
Dec 03, 2015 | 14.29 | 14.32 | 14.05 | 14.05 | 267,292 | -0.15(-1.06%) |
Dec 02, 2015 | 14.40 | 14.42 | 14.18 | 14.21 | 156,630 | -0.17(-1.19%) |
Dec 01, 2015 | 14.38 | 14.42 | 14.25 | 14.38 | 175,153 | +0.06(+0.43%) |
Nov 30, 2015 | 14.38 | 14.42 | 14.25 | 14.32 | 282,480 | -0.05(-0.33%) |
Nov 27, 2015 | 14.29 | 14.38 | 14.20 | 14.36 | 123,473 | +0.10(+0.72%) |
Nov 25, 2015 | 14.27 | 14.26 | 14.26 | 14.26 | 149,942 | +0.04(+0.29%) |
Nov 24, 2015 | 14.10 | 14.24 | 14.01 | 14.22 | 190,135 | +0.05(+0.34%) |
Nov 23, 2015 | 14.08 | 14.26 | 14.08 | 14.17 | 145,253 | +0.05(+0.39%) |
Nov 20, 2015 | 14.12 | 14.21 | 14.01 | 14.12 | 272,019 | +0.05(+0.39%) |
Nov 19, 2015 | 14.11 | 14.12 | 13.97 | 14.06 | 195,379 | -0.01(-0.10%) |
Nov 18, 2015 | 13.92 | 14.10 | 13.82 | 14.08 | 284,653 | +0.14(+1.03%) |
Nov 17, 2015 | 13.95 | 14.03 | 13.83 | 13.93 | 323,062 | -0.01(-0.10%) |
Nov 16, 2015 | 13.80 | 13.96 | 13.70 | 13.95 | 310,930 | +0.09(+0.64%) |
Nov 13, 2015 | 13.92 | 14.12 | 13.82 | 13.86 | 330,215 | -0.14(-0.98%) |
Nov 12, 2015 | 14.05 | 14.19 | 13.99 | 13.99 | 507,833 | -0.13(-0.92%) |
Nov 11, 2015 | 14.16 | 14.30 | 14.05 | 14.12 | 653,936 | -0.09(-0.63%) |
Nov 10, 2015 | 13.97 | 14.25 | 13.89 | 14.21 | 557,711 | +0.01(+0.10%) |
Nov 09, 2015 | 14.41 | 14.42 | 14.12 | 14.20 | 290,721 | -0.16(-1.09%) |
Nov 06, 2015 | 14.19 | 14.37 | 14.10 | 14.36 | 1,323,094 | +0.29(+2.03%) |
Nov 05, 2015 | 13.89 | 14.12 | 13.80 | 14.07 | 455,568 | +0.22(+1.62%) |
Nov 04, 2015 | 13.90 | 13.95 | 13.81 | 13.85 | 453,740 | -0.04(-0.29%) |
Nov 03, 2015 | 13.74 | 13.96 | 13.70 | 13.89 | 499,143 | +0.08(+0.59%) |
Nov 02, 2015 | 13.85 | 13.91 | 13.45 | 13.80 | 552,851 | -0.01(-0.10%) |
Oct 30, 2015 | 14.03 | 14.22 | 13.55 | 13.82 | 1,041,955 | -0.49(-3.42%) |
Oct 29, 2015 | 14.35 | 14.39 | 14.12 | 14.31 | 381,384 | -0.10(-0.66%) |
Oct 28, 2015 | 13.94 | 14.40 | 13.94 | 14.40 | 575,167 | +0.48(+3.42%) |
Oct 27, 2015 | 14.04 | 14.17 | 13.87 | 13.93 | 303,460 | -0.18(-1.25%) |
Oct 26, 2015 | 14.06 | 14.12 | 13.99 | 14.10 | 194,080 | +0.03(+0.19%) |
Oct 23, 2015 | 14.14 | 14.18 | 14.00 | 14.08 | 332,490 | +0.01(+0.05%) |
Oct 22, 2015 | 13.95 | 14.14 | 13.95 | 14.07 | 342,056 | +0.24(+1.72%) |
Oct 21, 2015 | 14.04 | 14.17 | 13.82 | 13.83 | 420,086 | -0.20(-1.45%) |
Oct 20, 2015 | 13.89 | 14.05 | 13.85 | 14.04 | 124,156 | +0.15(+1.08%) |
Oct 19, 2015 | 13.83 | 13.97 | 13.82 | 13.89 | 154,497 | +0.03(+0.25%) |
Oct 16, 2015 | 13.92 | 13.94 | 13.72 | 13.85 | 161,792 | -0.03(-0.20%) |
Oct 15, 2015 | 13.48 | 13.88 | 13.45 | 13.88 | 444,825 | +0.50(+3.76%) |
Oct 14, 2015 | 13.76 | 13.85 | 13.34 | 13.38 | 267,612 | -0.40(-2.91%) |
Oct 13, 2015 | 13.93 | 13.99 | 13.77 | 13.78 | 152,142 | -0.15(-1.07%) |
Oct 12, 2015 | 13.63 | 13.94 | 13.63 | 13.93 | 341,036 | +0.28(+2.04%) |
Oct 09, 2015 | 13.83 | 13.83 | 13.61 | 13.65 | 187,158 | -0.16(-1.13%) |
Oct 08, 2015 | 13.68 | 13.81 | 13.57 | 13.80 | 317,129 | +0.15(+1.10%) |
Oct 07, 2015 | 13.46 | 13.66 | 13.45 | 13.65 | 385,542 | +0.25(+1.88%) |
Oct 06, 2015 | 13.46 | 13.53 | 13.33 | 13.40 | 263,746 | -0.05(-0.35%) |
Oct 05, 2015 | 13.30 | 13.46 | 13.20 | 13.45 | 236,435 | +0.33(+2.49%) |
Oct 02, 2015 | 13.06 | 13.12 | 12.74 | 13.12 | 303,201 | -0.12(-0.87%) |