Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.08 | 13.06 | 13.06 | 13.06 | 882,069 | -0.06(-0.46%) |
Dec 30, 2015 | 13.15 | 13.52 | 13.03 | 13.12 | 1,198,080 | -0.11(-0.85%) |
Dec 29, 2015 | 13.19 | 13.33 | 13.07 | 13.23 | 927,780 | +0.09(+0.65%) |
Dec 28, 2015 | 13.25 | 13.33 | 13.09 | 13.14 | 1,234,775 | -0.28(-2.05%) |
Dec 24, 2015 | 13.63 | 13.42 | 13.42 | 13.42 | 313,629 | -0.25(-1.83%) |
Dec 23, 2015 | 12.90 | 13.67 | 12.90 | 13.67 | 1,260,614 | +0.77(+5.93%) |
Dec 22, 2015 | 12.90 | 13.05 | 12.81 | 12.90 | 722,126 | +0.01(+0.07%) |
Dec 21, 2015 | 12.77 | 12.93 | 12.63 | 12.90 | 771,785 | +0.20(+1.56%) |
Dec 18, 2015 | 13.33 | 13.33 | 12.70 | 12.70 | 997,320 | -0.63(-4.71%) |
Dec 17, 2015 | 13.41 | 13.45 | 13.16 | 13.33 | 765,218 | -0.06(-0.45%) |
Dec 16, 2015 | 13.48 | 13.55 | 13.01 | 13.39 | 1,425,783 | +0.05(+0.39%) |
Dec 15, 2015 | 12.69 | 13.57 | 12.55 | 13.33 | 2,369,029 | +0.86(+6.90%) |
Dec 14, 2015 | 12.91 | 13.12 | 12.17 | 12.47 | 2,495,838 | -0.50(-3.85%) |
Dec 11, 2015 | 13.12 | 13.17 | 12.81 | 12.97 | 1,682,821 | -0.32(-2.39%) |
Dec 10, 2015 | 13.25 | 13.76 | 13.24 | 13.29 | 1,202,568 | +0.15(+1.18%) |
Dec 09, 2015 | 13.28 | 13.50 | 12.88 | 13.14 | 1,453,101 | -0.18(-1.36%) |
Dec 08, 2015 | 13.14 | 13.44 | 12.96 | 13.32 | 1,469,298 | -0.19(-1.40%) |
Dec 07, 2015 | 13.62 | 13.75 | 13.46 | 13.51 | 1,082,624 | -0.13(-0.95%) |
Dec 04, 2015 | 13.50 | 13.68 | 13.49 | 13.63 | 1,105,745 | +0.15(+1.15%) |
Dec 03, 2015 | 13.72 | 13.82 | 13.38 | 13.48 | 2,156,235 | -0.33(-2.37%) |
Dec 02, 2015 | 13.88 | 14.10 | 13.76 | 13.81 | 1,263,505 | -0.07(-0.50%) |
Dec 01, 2015 | 14.30 | 14.37 | 13.84 | 13.88 | 1,375,173 | -0.17(-1.23%) |
Nov 30, 2015 | 14.07 | 14.11 | 13.94 | 14.05 | 1,156,721 | -0.01(-0.06%) |
Nov 27, 2015 | 14.11 | 14.31 | 13.94 | 14.06 | 402,649 | +0.04(+0.31%) |
Nov 25, 2015 | 14.13 | 14.01 | 14.01 | 14.01 | 1,641,732 | -0.08(-0.55%) |
Nov 24, 2015 | 14.14 | 14.33 | 13.94 | 14.09 | 1,285,615 | -0.09(-0.61%) |
Nov 23, 2015 | 14.40 | 14.57 | 14.07 | 14.18 | 755,859 | -0.08(-0.54%) |
Nov 20, 2015 | 14.62 | 14.66 | 14.23 | 14.25 | 829,358 | -0.37(-2.53%) |
Nov 19, 2015 | 14.50 | 14.81 | 14.41 | 14.62 | 800,179 | +0.15(+1.01%) |
Nov 18, 2015 | 14.04 | 14.68 | 13.85 | 14.48 | 1,224,121 | +0.16(+1.14%) |
Nov 17, 2015 | 15.26 | 15.30 | 14.23 | 14.31 | 1,676,328 | -0.88(-5.78%) |
Nov 16, 2015 | 15.14 | 15.44 | 15.10 | 15.19 | 581,979 | -0.09(-0.56%) |
Nov 13, 2015 | 15.47 | 15.47 | 15.11 | 15.28 | 669,932 | -0.14(-0.89%) |
Nov 12, 2015 | 15.55 | 15.61 | 15.36 | 15.42 | 810,679 | -0.27(-1.70%) |
Nov 11, 2015 | 15.48 | 15.71 | 15.35 | 15.68 | 1,190,670 | +0.21(+1.33%) |
Nov 10, 2015 | 15.66 | 15.85 | 15.32 | 15.48 | 685,316 | -0.13(-0.83%) |
Nov 09, 2015 | 15.87 | 15.91 | 15.57 | 15.60 | 590,065 | -0.29(-1.84%) |
Nov 06, 2015 | 15.91 | 15.98 | 15.76 | 15.90 | 706,375 | -0.05(-0.32%) |
Nov 05, 2015 | 16.36 | 16.36 | 15.61 | 15.95 | 1,637,879 | -0.37(-2.27%) |
Nov 04, 2015 | 16.31 | 16.50 | 16.17 | 16.32 | 1,226,469 | +0.01(+0.05%) |
Nov 03, 2015 | 16.19 | 16.48 | 16.06 | 16.31 | 1,106,279 | +0.14(+0.85%) |
Nov 02, 2015 | 15.86 | 16.22 | 15.79 | 16.17 | 1,410,650 | +0.46(+2.90%) |
Oct 30, 2015 | 15.84 | 15.91 | 15.54 | 15.72 | 814,029 | -0.10(-0.65%) |
Oct 29, 2015 | 15.67 | 15.91 | 15.58 | 15.82 | 561,357 | +0.15(+0.93%) |
Oct 28, 2015 | 16.06 | 16.06 | 15.58 | 15.67 | 771,278 | -0.20(-1.25%) |
Oct 27, 2015 | 15.72 | 15.90 | 15.59 | 15.87 | 918,350 | +0.06(+0.38%) |
Oct 26, 2015 | 15.92 | 15.99 | 15.73 | 15.81 | 771,020 | -0.18(-1.13%) |
Oct 23, 2015 | 16.04 | 16.09 | 15.94 | 15.99 | 572,698 | -0.01(-0.05%) |
Oct 22, 2015 | 15.63 | 16.04 | 15.60 | 16.00 | 1,324,149 | +0.46(+2.99%) |
Oct 21, 2015 | 16.01 | 16.01 | 15.53 | 15.54 | 555,370 | -0.46(-2.85%) |
Oct 20, 2015 | 16.00 | 16.07 | 15.85 | 15.99 | 552,890 | +0.01(+0.05%) |
Oct 19, 2015 | 15.87 | 16.01 | 15.87 | 15.98 | 919,943 | +0.01(+0.05%) |
Oct 16, 2015 | 15.97 | 16.03 | 15.87 | 15.97 | 625,447 | -0.02(-0.11%) |
Oct 15, 2015 | 15.91 | 15.99 | 15.61 | 15.99 | 610,358 | +0.16(+1.03%) |
Oct 14, 2015 | 15.94 | 16.04 | 15.74 | 15.83 | 1,319,903 | -0.09(-0.59%) |
Oct 13, 2015 | 15.91 | 15.98 | 15.76 | 15.92 | 805,461 | -0.06(-0.38%) |
Oct 12, 2015 | 16.03 | 16.10 | 15.87 | 15.98 | 975,858 | -0.03(-0.22%) |
Oct 09, 2015 | 16.10 | 16.16 | 15.97 | 16.02 | 1,082,757 | -0.03(-0.21%) |
Oct 08, 2015 | 15.92 | 16.05 | 15.73 | 16.05 | 1,191,313 | +0.05(+0.32%) |
Oct 07, 2015 | 15.84 | 16.06 | 15.83 | 16.00 | 1,619,300 | +0.17(+1.09%) |
Oct 06, 2015 | 15.83 | 15.98 | 15.71 | 15.83 | 1,340,975 | +0.10(+0.66%) |
Oct 05, 2015 | 15.51 | 15.93 | 15.32 | 15.73 | 2,730,690 | +0.33(+2.12%) |
Oct 02, 2015 | 14.95 | 15.40 | 14.75 | 15.40 | 1,316,998 | +0.26(+1.70%) |