Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.48 | 13.47 | 13.47 | 13.47 | 4,534,106 | -0.11(-0.79%) |
Dec 30, 2015 | 13.30 | 13.75 | 13.23 | 13.57 | 4,581,354 | +0.02(+0.13%) |
Dec 29, 2015 | 13.65 | 13.88 | 13.33 | 13.56 | 2,136,008 | +0.21(+1.54%) |
Dec 28, 2015 | 13.79 | 13.93 | 13.18 | 13.35 | 3,555,193 | -0.71(-5.08%) |
Dec 24, 2015 | 14.15 | 14.07 | 14.07 | 14.07 | 1,849,787 | -0.04(-0.25%) |
Dec 23, 2015 | 13.64 | 14.16 | 13.50 | 14.10 | 4,162,721 | +0.94(+7.12%) |
Dec 22, 2015 | 12.68 | 13.29 | 12.66 | 13.16 | 3,958,349 | +0.55(+4.39%) |
Dec 21, 2015 | 12.68 | 12.91 | 12.18 | 12.61 | 5,402,916 | +0.05(+0.43%) |
Dec 18, 2015 | 13.19 | 13.53 | 12.56 | 12.56 | 6,507,796 | -0.72(-5.45%) |
Dec 17, 2015 | 14.07 | 14.14 | 13.23 | 13.28 | 7,555,630 | -0.75(-5.35%) |
Dec 16, 2015 | 13.75 | 14.32 | 13.62 | 14.03 | 6,993,091 | +0.15(+1.09%) |
Dec 15, 2015 | 13.40 | 14.13 | 13.20 | 13.88 | 4,997,397 | +0.73(+5.57%) |
Dec 14, 2015 | 13.16 | 13.53 | 12.98 | 13.15 | 4,921,586 | -0.07(-0.54%) |
Dec 11, 2015 | 13.40 | 13.51 | 13.05 | 13.22 | 5,158,390 | -0.33(-2.44%) |
Dec 10, 2015 | 12.96 | 13.72 | 12.85 | 13.55 | 4,017,610 | +0.52(+3.98%) |
Dec 09, 2015 | 13.04 | 13.59 | 12.79 | 13.03 | 3,750,028 | +0.13(+1.04%) |
Dec 08, 2015 | 12.73 | 13.21 | 12.50 | 12.90 | 2,880,715 | +0.06(+0.49%) |
Dec 07, 2015 | 12.75 | 13.14 | 12.57 | 12.83 | 4,302,558 | -0.49(-3.66%) |
Dec 04, 2015 | 13.58 | 13.93 | 13.13 | 13.32 | 5,739,362 | -0.64(-4.57%) |
Dec 03, 2015 | 13.73 | 14.03 | 13.48 | 13.96 | 6,384,673 | +0.34(+2.47%) |
Dec 02, 2015 | 14.20 | 14.29 | 13.52 | 13.62 | 5,814,486 | -0.75(-5.19%) |
Dec 01, 2015 | 14.37 | 14.62 | 14.12 | 14.37 | 4,091,803 | -0.02(-0.12%) |
Nov 30, 2015 | 14.74 | 14.74 | 14.25 | 14.39 | 4,479,403 | +0.11(+0.75%) |
Nov 27, 2015 | 14.55 | 14.72 | 14.19 | 14.28 | 1,695,572 | -0.49(-3.30%) |
Nov 25, 2015 | 14.55 | 14.77 | 14.77 | 14.77 | 4,516,160 | +0.07(+0.48%) |
Nov 24, 2015 | 13.94 | 14.87 | 13.94 | 14.70 | 6,041,842 | +0.85(+6.15%) |
Nov 23, 2015 | 13.52 | 13.96 | 13.43 | 13.84 | 7,620,038 | +0.23(+1.69%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.43 | 13.61 | 4,071,217 | -0.35(-2.48%) |
Nov 19, 2015 | 14.39 | 14.62 | 13.88 | 13.96 | 4,252,695 | -0.62(-4.26%) |
Nov 18, 2015 | 13.87 | 14.61 | 13.84 | 14.58 | 7,172,711 | +0.90(+6.61%) |
Nov 17, 2015 | 13.66 | 14.11 | 13.54 | 13.68 | 4,425,261 | -0.22(-1.60%) |
Nov 16, 2015 | 13.31 | 13.92 | 13.10 | 13.90 | 5,055,468 | +0.51(+3.84%) |
Nov 13, 2015 | 13.70 | 13.71 | 13.11 | 13.38 | 4,931,569 | -0.08(-0.59%) |
Nov 12, 2015 | 13.30 | 14.13 | 13.21 | 13.46 | 7,295,182 | -0.24(-1.75%) |
Nov 11, 2015 | 14.43 | 14.46 | 13.37 | 13.70 | 4,314,880 | -0.70(-4.86%) |
Nov 10, 2015 | 14.25 | 14.62 | 14.09 | 14.40 | 4,828,685 | +0.06(+0.43%) |
Nov 09, 2015 | 14.23 | 14.65 | 14.00 | 14.34 | 5,298,715 | +0.00(+0.00%) |
Nov 06, 2015 | 13.81 | 14.58 | 13.75 | 14.34 | 4,883,523 | +0.33(+2.34%) |
Nov 05, 2015 | 14.50 | 14.85 | 13.96 | 14.01 | 7,062,917 | -0.61(-4.18%) |
Nov 04, 2015 | 14.34 | 14.85 | 14.31 | 14.62 | 8,910,676 | +0.01(+0.06%) |
Nov 03, 2015 | 14.03 | 14.78 | 13.98 | 14.62 | 8,024,585 | +0.72(+5.17%) |
Nov 02, 2015 | 13.06 | 13.94 | 13.06 | 13.90 | 4,509,296 | +0.69(+5.24%) |
Oct 30, 2015 | 13.00 | 13.41 | 12.57 | 13.21 | 5,963,678 | +0.31(+2.41%) |
Oct 29, 2015 | 12.91 | 13.67 | 12.88 | 12.90 | 6,581,986 | -0.01(-0.07%) |
Oct 28, 2015 | 12.73 | 13.47 | 12.53 | 12.90 | 8,002,632 | +0.28(+2.18%) |
Oct 27, 2015 | 12.92 | 13.17 | 12.47 | 12.63 | 6,247,774 | -0.50(-3.78%) |
Oct 26, 2015 | 13.21 | 13.52 | 12.95 | 13.13 | 8,000,538 | -0.24(-1.79%) |
Oct 23, 2015 | 12.96 | 13.39 | 12.66 | 13.37 | 9,491,397 | +0.31(+2.38%) |
Oct 22, 2015 | 12.51 | 13.40 | 12.44 | 13.06 | 9,696,076 | +0.35(+2.79%) |
Oct 21, 2015 | 12.86 | 13.05 | 12.62 | 12.70 | 7,938,209 | -0.29(-2.25%) |
Oct 20, 2015 | 12.67 | 13.14 | 12.58 | 12.99 | 6,117,739 | +0.30(+2.38%) |
Oct 19, 2015 | 12.93 | 13.21 | 12.56 | 12.69 | 8,606,357 | -0.42(-3.21%) |
Oct 16, 2015 | 14.16 | 14.31 | 12.89 | 13.11 | 7,951,220 | -1.08(-7.59%) |
Oct 15, 2015 | 13.93 | 14.23 | 13.59 | 14.19 | 4,138,809 | +0.03(+0.19%) |
Oct 14, 2015 | 14.10 | 14.25 | 13.79 | 14.16 | 5,500,836 | +0.05(+0.38%) |
Oct 13, 2015 | 14.21 | 14.51 | 14.00 | 14.11 | 6,385,141 | -0.18(-1.24%) |
Oct 12, 2015 | 15.02 | 15.12 | 14.11 | 14.29 | 4,045,010 | -0.77(-5.12%) |
Oct 09, 2015 | 15.23 | 15.48 | 14.86 | 15.06 | 7,661,771 | +0.01(+0.06%) |
Oct 08, 2015 | 14.64 | 15.10 | 13.75 | 15.05 | 7,371,596 | +0.64(+4.43%) |
Oct 07, 2015 | 15.08 | 15.36 | 14.07 | 14.41 | 9,875,641 | -0.39(-2.64%) |
Oct 06, 2015 | 13.70 | 14.89 | 13.60 | 14.80 | 9,963,488 | +1.10(+8.03%) |
Oct 05, 2015 | 12.90 | 13.96 | 12.76 | 13.70 | 10,544,282 | +1.06(+8.35%) |
Oct 02, 2015 | 11.37 | 12.67 | 11.37 | 12.65 | 6,480,901 | +1.06(+9.19%) |