Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.65 | 13.71 | 13.71 | 13.71 | 5,478,953 | +0.04(+0.33%) |
Dec 30, 2015 | 13.74 | 13.80 | 13.60 | 13.66 | 4,873,963 | -0.12(-0.87%) |
Dec 29, 2015 | 13.68 | 13.80 | 13.61 | 13.78 | 5,950,439 | +0.21(+1.54%) |
Dec 28, 2015 | 13.47 | 13.60 | 13.36 | 13.57 | 6,004,492 | +0.05(+0.39%) |
Dec 24, 2015 | 13.48 | 13.52 | 13.52 | 13.52 | 4,561,173 | +0.04(+0.33%) |
Dec 23, 2015 | 13.20 | 13.54 | 13.20 | 13.48 | 11,229,791 | +0.34(+2.61%) |
Dec 22, 2015 | 13.10 | 13.22 | 12.89 | 13.13 | 12,248,329 | +0.04(+0.34%) |
Dec 21, 2015 | 13.04 | 13.10 | 12.89 | 13.09 | 6,679,572 | +0.07(+0.57%) |
Dec 18, 2015 | 13.24 | 13.30 | 13.01 | 13.01 | 11,555,213 | -0.31(-2.30%) |
Dec 17, 2015 | 13.16 | 13.36 | 13.02 | 13.32 | 14,622,481 | +0.18(+1.36%) |
Dec 16, 2015 | 12.65 | 13.16 | 12.64 | 13.14 | 10,186,737 | +0.53(+4.20%) |
Dec 15, 2015 | 12.40 | 12.66 | 12.38 | 12.61 | 6,614,091 | +0.26(+2.12%) |
Dec 14, 2015 | 12.45 | 12.57 | 12.17 | 12.35 | 7,460,568 | -0.11(-0.90%) |
Dec 11, 2015 | 12.05 | 13.04 | 11.98 | 12.46 | 27,418,548 | +0.41(+3.41%) |
Dec 10, 2015 | 12.25 | 12.34 | 12.00 | 12.05 | 7,116,601 | -0.20(-1.64%) |
Dec 09, 2015 | 12.19 | 12.42 | 12.14 | 12.25 | 3,848,346 | +0.05(+0.43%) |
Dec 08, 2015 | 12.16 | 12.23 | 12.05 | 12.20 | 4,335,493 | -0.05(-0.43%) |
Dec 07, 2015 | 12.29 | 12.32 | 12.10 | 12.25 | 5,149,869 | -0.07(-0.61%) |
Dec 04, 2015 | 12.30 | 12.42 | 12.22 | 12.33 | 6,198,322 | +0.04(+0.36%) |
Dec 03, 2015 | 12.33 | 12.42 | 12.21 | 12.28 | 6,331,383 | -0.11(-0.90%) |
Dec 02, 2015 | 12.65 | 12.69 | 12.37 | 12.39 | 7,707,765 | -0.29(-2.30%) |
Dec 01, 2015 | 12.70 | 12.80 | 12.57 | 12.68 | 5,705,255 | +0.03(+0.24%) |
Nov 30, 2015 | 12.70 | 12.76 | 12.65 | 12.65 | 5,451,545 | -0.04(-0.29%) |
Nov 27, 2015 | 12.74 | 12.81 | 12.69 | 12.69 | 1,582,398 | -0.06(-0.47%) |
Nov 25, 2015 | 12.74 | 12.75 | 12.75 | 12.75 | 4,076,968 | +0.01(+0.12%) |
Nov 24, 2015 | 12.68 | 12.77 | 12.58 | 12.74 | 6,304,688 | +0.04(+0.35%) |
Nov 23, 2015 | 12.77 | 12.86 | 12.66 | 12.69 | 6,220,956 | -0.07(-0.53%) |
Nov 20, 2015 | 12.82 | 12.93 | 12.68 | 12.76 | 4,355,570 | -0.01(-0.06%) |
Nov 19, 2015 | 12.81 | 12.91 | 12.73 | 12.77 | 3,570,659 | -0.04(-0.35%) |
Nov 18, 2015 | 12.71 | 12.83 | 12.59 | 12.81 | 4,069,688 | +0.07(+0.53%) |
Nov 17, 2015 | 12.85 | 12.93 | 12.70 | 12.74 | 4,666,197 | -0.12(-0.93%) |
Nov 16, 2015 | 12.64 | 12.87 | 12.60 | 12.86 | 4,041,518 | +0.20(+1.59%) |
Nov 13, 2015 | 12.62 | 12.72 | 12.59 | 12.66 | 5,140,960 | +0.04(+0.30%) |
Nov 12, 2015 | 12.85 | 12.98 | 12.62 | 12.62 | 4,529,864 | -0.31(-2.42%) |
Nov 11, 2015 | 12.82 | 12.98 | 12.70 | 12.94 | 6,871,057 | +0.15(+1.17%) |
Nov 10, 2015 | 12.88 | 13.01 | 12.75 | 12.79 | 4,551,159 | -0.09(-0.71%) |
Nov 09, 2015 | 12.83 | 12.93 | 12.71 | 12.88 | 8,413,369 | +0.03(+0.23%) |
Nov 06, 2015 | 13.59 | 13.79 | 12.70 | 12.85 | 14,112,689 | -0.77(-5.67%) |
Nov 05, 2015 | 13.81 | 13.91 | 13.59 | 13.62 | 7,879,847 | -0.13(-0.91%) |
Nov 04, 2015 | 13.78 | 13.84 | 13.68 | 13.75 | 6,035,958 | -0.04(-0.27%) |
Nov 03, 2015 | 13.61 | 13.79 | 13.54 | 13.79 | 5,537,025 | +0.17(+1.24%) |
Nov 02, 2015 | 13.65 | 13.70 | 13.51 | 13.62 | 6,970,694 | -0.04(-0.27%) |
Oct 30, 2015 | 13.66 | 13.73 | 13.56 | 13.65 | 7,366,834 | +0.01(+0.11%) |
Oct 29, 2015 | 13.59 | 13.68 | 13.44 | 13.64 | 7,414,928 | +0.00(+0.00%) |
Oct 28, 2015 | 13.73 | 13.81 | 13.48 | 13.64 | 5,897,396 | -0.04(-0.32%) |
Oct 27, 2015 | 13.76 | 13.81 | 13.62 | 13.68 | 5,873,364 | -0.13(-0.96%) |
Oct 26, 2015 | 13.74 | 13.83 | 13.62 | 13.82 | 6,111,467 | +0.11(+0.81%) |
Oct 23, 2015 | 14.10 | 14.17 | 13.67 | 13.70 | 5,418,502 | -0.38(-2.67%) |
Oct 22, 2015 | 13.87 | 14.18 | 13.87 | 14.08 | 7,527,208 | +0.26(+1.92%) |
Oct 21, 2015 | 13.71 | 13.93 | 13.67 | 13.82 | 5,697,588 | +0.13(+0.97%) |
Oct 20, 2015 | 13.56 | 13.75 | 13.56 | 13.68 | 4,522,918 | +0.08(+0.59%) |
Oct 19, 2015 | 13.48 | 13.64 | 13.44 | 13.60 | 6,862,724 | -0.16(-1.18%) |
Oct 16, 2015 | 13.79 | 13.87 | 13.67 | 13.76 | 4,165,917 | +0.03(+0.21%) |
Oct 15, 2015 | 13.48 | 13.78 | 13.45 | 13.73 | 6,721,915 | +0.29(+2.19%) |
Oct 14, 2015 | 13.56 | 13.59 | 13.43 | 13.44 | 5,170,179 | -0.10(-0.71%) |
Oct 13, 2015 | 13.66 | 13.70 | 13.51 | 13.54 | 6,072,148 | -0.11(-0.81%) |
Oct 12, 2015 | 13.74 | 13.86 | 13.60 | 13.65 | 3,915,162 | -0.10(-0.70%) |
Oct 09, 2015 | 13.80 | 13.84 | 13.65 | 13.74 | 3,166,343 | -0.05(-0.37%) |
Oct 08, 2015 | 13.65 | 13.84 | 13.60 | 13.79 | 4,817,068 | +0.13(+0.92%) |
Oct 07, 2015 | 13.67 | 13.85 | 13.62 | 13.67 | 6,003,902 | +0.06(+0.43%) |
Oct 06, 2015 | 13.64 | 13.73 | 13.51 | 13.61 | 4,144,822 | -0.04(-0.32%) |
Oct 05, 2015 | 13.37 | 13.68 | 13.29 | 13.65 | 5,179,458 | +0.38(+2.88%) |
Oct 02, 2015 | 13.07 | 13.27 | 12.97 | 13.27 | 5,683,312 | +0.19(+1.46%) |