Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.13 | 14.16 | 14.16 | 14.16 | 10,003 | +0.02(+0.11%) |
Dec 30, 2015 | 14.17 | 14.24 | 14.15 | 14.15 | 4,534 | -0.02(-0.11%) |
Dec 29, 2015 | 14.24 | 14.24 | 14.07 | 14.16 | 17,716 | +0.01(+0.05%) |
Dec 28, 2015 | 14.25 | 14.26 | 14.13 | 14.16 | 8,980 | -0.19(-1.36%) |
Dec 24, 2015 | 14.33 | 14.35 | 14.35 | 14.35 | 10,270 | +0.12(+0.84%) |
Dec 23, 2015 | 13.94 | 14.38 | 13.87 | 14.23 | 12,378 | +0.07(+0.48%) |
Dec 22, 2015 | 14.07 | 14.25 | 13.65 | 14.16 | 21,053 | +0.22(+1.56%) |
Dec 21, 2015 | 13.85 | 14.17 | 13.85 | 13.95 | 14,612 | -0.08(-0.59%) |
Dec 18, 2015 | 14.01 | 14.04 | 13.52 | 14.03 | 36,684 | +0.01(+0.05%) |
Dec 17, 2015 | 13.91 | 14.05 | 13.62 | 14.02 | 17,675 | +0.02(+0.11%) |
Dec 16, 2015 | 14.06 | 14.06 | 13.50 | 14.01 | 16,373 | +0.02(+0.11%) |
Dec 15, 2015 | 13.87 | 14.02 | 13.51 | 13.99 | 19,410 | +0.25(+1.86%) |
Dec 14, 2015 | 13.77 | 13.88 | 13.50 | 13.74 | 30,323 | +0.15(+1.10%) |
Dec 11, 2015 | 13.68 | 13.96 | 13.51 | 13.59 | 89,188 | -0.10(-0.71%) |
Dec 10, 2015 | 13.77 | 13.83 | 13.51 | 13.68 | 23,343 | -0.14(-1.03%) |
Dec 09, 2015 | 13.92 | 13.98 | 13.82 | 13.83 | 15,630 | -0.04(-0.27%) |
Dec 08, 2015 | 13.89 | 14.08 | 13.84 | 13.86 | 9,127 | -0.04(-0.27%) |
Dec 07, 2015 | 13.89 | 14.07 | 13.89 | 13.90 | 18,519 | -0.05(-0.38%) |
Dec 04, 2015 | 13.95 | 14.10 | 13.94 | 13.95 | 10,892 | +0.01(+0.11%) |
Dec 03, 2015 | 13.92 | 13.95 | 13.90 | 13.94 | 14,664 | +0.06(+0.43%) |
Dec 02, 2015 | 13.96 | 13.96 | 13.76 | 13.88 | 20,156 | -0.06(-0.43%) |
Dec 01, 2015 | 13.85 | 13.95 | 13.80 | 13.94 | 8,966 | +0.08(+0.60%) |
Nov 30, 2015 | 13.80 | 13.86 | 13.78 | 13.86 | 15,769 | +0.14(+1.04%) |
Nov 27, 2015 | 13.66 | 13.71 | 13.66 | 13.71 | 19,076 | +0.07(+0.49%) |
Nov 25, 2015 | 13.11 | 13.65 | 13.65 | 13.65 | 14,404 | +0.28(+2.08%) |
Nov 24, 2015 | 13.52 | 13.53 | 13.29 | 13.37 | 12,386 | -0.19(-1.44%) |
Nov 23, 2015 | 13.77 | 13.86 | 13.13 | 13.56 | 56,070 | -0.24(-1.74%) |
Nov 20, 2015 | 13.40 | 13.83 | 13.40 | 13.80 | 53,600 | +0.32(+2.39%) |
Nov 19, 2015 | 13.58 | 13.67 | 13.24 | 13.48 | 24,884 | -0.10(-0.72%) |
Nov 18, 2015 | 13.72 | 13.72 | 13.43 | 13.58 | 27,673 | -0.22(-1.58%) |
Nov 17, 2015 | 13.43 | 13.80 | 13.43 | 13.80 | 18,380 | +0.38(+2.85%) |
Nov 16, 2015 | 13.49 | 13.50 | 13.17 | 13.41 | 13,500 | -0.01(-0.06%) |
Nov 13, 2015 | 13.02 | 13.60 | 13.02 | 13.42 | 36,225 | +0.22(+1.71%) |
Nov 12, 2015 | 13.21 | 13.21 | 13.05 | 13.20 | 6,640 | -0.08(-0.61%) |
Nov 11, 2015 | 13.23 | 13.30 | 13.11 | 13.28 | 8,802 | -0.01(-0.06%) |
Nov 10, 2015 | 13.25 | 13.30 | 13.17 | 13.29 | 8,441 | +0.05(+0.40%) |
Nov 09, 2015 | 13.37 | 13.41 | 13.17 | 13.23 | 9,836 | -0.13(-1.01%) |
Nov 06, 2015 | 13.31 | 13.40 | 13.23 | 13.37 | 17,608 | +0.07(+0.50%) |
Nov 05, 2015 | 13.12 | 13.30 | 13.00 | 13.30 | 11,653 | +0.18(+1.36%) |
Nov 04, 2015 | 13.03 | 13.20 | 12.88 | 13.12 | 37,486 | +0.09(+0.69%) |
Nov 03, 2015 | 12.97 | 13.03 | 12.79 | 13.03 | 9,447 | +0.07(+0.57%) |
Nov 02, 2015 | 12.82 | 12.97 | 12.82 | 12.96 | 9,166 | +0.19(+1.52%) |
Oct 30, 2015 | 12.65 | 12.80 | 12.65 | 12.76 | 10,298 | +0.05(+0.41%) |
Oct 29, 2015 | 12.55 | 12.73 | 12.55 | 12.71 | 35,146 | +0.05(+0.41%) |
Oct 28, 2015 | 12.53 | 12.66 | 12.36 | 12.66 | 11,612 | +0.19(+1.49%) |
Oct 27, 2015 | 12.42 | 12.52 | 12.41 | 12.47 | 9,003 | +0.09(+0.72%) |
Oct 26, 2015 | 12.50 | 12.55 | 12.36 | 12.38 | 13,176 | -0.12(-0.95%) |
Oct 23, 2015 | 12.28 | 12.50 | 12.28 | 12.50 | 7,158 | +0.20(+1.63%) |
Oct 22, 2015 | 12.37 | 12.46 | 12.15 | 12.30 | 13,470 | +0.02(+0.18%) |
Oct 21, 2015 | 12.33 | 12.41 | 12.14 | 12.28 | 17,095 | +0.07(+0.55%) |
Oct 20, 2015 | 12.30 | 12.41 | 12.15 | 12.21 | 9,783 | -0.14(-1.15%) |
Oct 19, 2015 | 12.06 | 12.39 | 12.04 | 12.36 | 13,618 | +0.27(+2.22%) |
Oct 16, 2015 | 12.22 | 12.22 | 12.09 | 12.09 | 13,795 | -0.08(-0.67%) |
Oct 15, 2015 | 12.06 | 12.17 | 12.06 | 12.17 | 18,384 | +0.10(+0.86%) |
Oct 14, 2015 | 12.06 | 12.09 | 12.04 | 12.06 | 6,464 | -0.01(-0.06%) |
Oct 13, 2015 | 12.06 | 12.52 | 12.04 | 12.07 | 28,667 | -0.00(-0.00%) |
Oct 12, 2015 | 11.98 | 12.21 | 11.95 | 12.07 | 16,858 | +0.06(+0.50%) |
Oct 09, 2015 | 12.18 | 12.18 | 12.01 | 12.01 | 23,561 | -0.13(-1.04%) |
Oct 08, 2015 | 12.11 | 12.22 | 12.11 | 12.14 | 12,454 | +0.00(+0.00%) |
Oct 07, 2015 | 12.06 | 12.27 | 12.04 | 12.14 | 33,313 | +0.02(+0.18%) |
Oct 06, 2015 | 12.13 | 12.27 | 11.98 | 12.12 | 22,825 | -0.06(-0.49%) |
Oct 05, 2015 | 12.20 | 12.27 | 12.06 | 12.18 | 51,826 | +0.05(+0.43%) |
Oct 02, 2015 | 12.28 | 12.59 | 12.09 | 12.12 | 15,698 | -0.08(-0.67%) |