Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.39 | 13.10 | 13.10 | 13.10 | 47,228 | -0.22(-1.65%) |
Dec 30, 2015 | 13.21 | 13.49 | 13.17 | 13.32 | 27,801 | +0.01(+0.07%) |
Dec 29, 2015 | 13.49 | 13.53 | 13.10 | 13.31 | 30,976 | -0.02(-0.13%) |
Dec 28, 2015 | 13.33 | 14.38 | 13.04 | 13.32 | 57,134 | -0.08(-0.59%) |
Dec 24, 2015 | 13.02 | 13.40 | 13.40 | 13.40 | 47,456 | +0.34(+2.62%) |
Dec 23, 2015 | 13.06 | 13.16 | 12.95 | 13.06 | 57,082 | +0.08(+0.61%) |
Dec 22, 2015 | 13.10 | 13.13 | 12.69 | 12.98 | 48,049 | -0.17(-1.26%) |
Dec 21, 2015 | 13.31 | 13.38 | 13.08 | 13.15 | 44,843 | -0.07(-0.53%) |
Dec 18, 2015 | 13.69 | 13.69 | 13.07 | 13.22 | 133,167 | -0.56(-4.06%) |
Dec 17, 2015 | 13.77 | 13.97 | 13.52 | 13.78 | 32,385 | +0.14(+1.03%) |
Dec 16, 2015 | 13.24 | 13.90 | 13.24 | 13.64 | 61,196 | +0.39(+2.97%) |
Dec 15, 2015 | 13.73 | 13.90 | 13.11 | 13.24 | 32,319 | +0.01(+0.07%) |
Dec 14, 2015 | 13.21 | 13.62 | 13.13 | 13.24 | 32,508 | -0.32(-2.38%) |
Dec 11, 2015 | 14.44 | 14.47 | 13.37 | 13.56 | 45,209 | -1.14(-7.78%) |
Dec 10, 2015 | 14.18 | 14.82 | 14.03 | 14.70 | 25,508 | +0.66(+4.66%) |
Dec 09, 2015 | 14.32 | 14.57 | 13.99 | 14.05 | 16,411 | -0.25(-1.77%) |
Dec 08, 2015 | 14.33 | 14.79 | 14.28 | 14.30 | 15,429 | -0.17(-1.15%) |
Dec 07, 2015 | 14.77 | 15.36 | 14.43 | 14.47 | 27,365 | -0.38(-2.59%) |
Dec 04, 2015 | 15.11 | 15.47 | 14.74 | 14.85 | 38,428 | -0.29(-1.90%) |
Dec 03, 2015 | 14.95 | 15.26 | 14.91 | 15.14 | 25,047 | +0.17(+1.17%) |
Dec 02, 2015 | 14.93 | 15.02 | 14.83 | 14.97 | 15,918 | +0.14(+0.94%) |
Dec 01, 2015 | 15.04 | 15.16 | 14.77 | 14.83 | 20,667 | -0.05(-0.35%) |
Nov 30, 2015 | 15.40 | 15.53 | 14.87 | 14.88 | 41,816 | -0.47(-3.07%) |
Nov 27, 2015 | 14.73 | 15.63 | 14.57 | 15.35 | 31,871 | +0.64(+4.33%) |
Nov 25, 2015 | 13.85 | 14.71 | 14.71 | 14.71 | 37,085 | +0.91(+6.58%) |
Nov 24, 2015 | 13.89 | 14.24 | 13.76 | 13.80 | 23,277 | -0.10(-0.69%) |
Nov 23, 2015 | 13.60 | 14.03 | 13.60 | 13.90 | 39,233 | +0.26(+1.92%) |
Nov 20, 2015 | 13.54 | 13.77 | 13.54 | 13.64 | 27,174 | +0.20(+1.50%) |
Nov 19, 2015 | 13.54 | 13.87 | 13.28 | 13.44 | 14,889 | -0.09(-0.65%) |
Nov 18, 2015 | 13.48 | 13.61 | 13.33 | 13.52 | 38,117 | -0.01(-0.07%) |
Nov 17, 2015 | 13.59 | 13.60 | 13.41 | 13.53 | 50,725 | -0.10(-0.71%) |
Nov 16, 2015 | 13.41 | 13.97 | 13.39 | 13.63 | 46,390 | +0.26(+1.96%) |
Nov 13, 2015 | 13.57 | 13.76 | 13.33 | 13.37 | 33,997 | -0.29(-2.11%) |
Nov 12, 2015 | 13.85 | 14.31 | 13.50 | 13.66 | 70,274 | -0.25(-1.82%) |
Nov 11, 2015 | 14.07 | 14.42 | 13.88 | 13.91 | 17,961 | -0.10(-0.75%) |
Nov 10, 2015 | 14.07 | 14.43 | 13.86 | 14.01 | 27,997 | -0.01(-0.06%) |
Nov 09, 2015 | 14.48 | 15.07 | 13.95 | 14.02 | 28,808 | -0.58(-3.95%) |
Nov 06, 2015 | 14.12 | 14.61 | 13.74 | 14.60 | 31,256 | +0.36(+2.52%) |
Nov 05, 2015 | 14.01 | 14.56 | 14.01 | 14.24 | 16,061 | +0.00(+0.00%) |
Nov 04, 2015 | 14.02 | 14.29 | 14.00 | 14.24 | 43,344 | +0.10(+0.74%) |
Nov 03, 2015 | 14.00 | 14.33 | 13.99 | 14.14 | 53,628 | +0.06(+0.43%) |
Nov 02, 2015 | 13.85 | 14.29 | 13.85 | 14.07 | 55,141 | +0.22(+1.58%) |
Oct 30, 2015 | 14.39 | 14.77 | 13.83 | 13.86 | 88,824 | -0.58(-4.00%) |
Oct 29, 2015 | 14.52 | 14.53 | 14.21 | 14.43 | 30,219 | +0.05(+0.36%) |
Oct 28, 2015 | 14.39 | 14.42 | 14.07 | 14.38 | 63,979 | -0.03(-0.18%) |
Oct 27, 2015 | 14.53 | 14.64 | 14.30 | 14.41 | 55,334 | -0.21(-1.43%) |
Oct 26, 2015 | 14.93 | 15.15 | 14.35 | 14.62 | 82,860 | -0.38(-2.56%) |
Oct 23, 2015 | 14.61 | 15.34 | 14.48 | 15.00 | 89,616 | +0.57(+3.93%) |
Oct 22, 2015 | 14.42 | 14.66 | 14.36 | 14.43 | 87,616 | +0.02(+0.12%) |
Oct 21, 2015 | 14.43 | 14.63 | 14.24 | 14.42 | 26,814 | -0.04(-0.30%) |
Oct 20, 2015 | 14.43 | 14.63 | 14.28 | 14.46 | 73,470 | +0.09(+0.61%) |
Oct 19, 2015 | 14.42 | 14.64 | 14.11 | 14.37 | 45,730 | -0.05(-0.36%) |
Oct 16, 2015 | 14.51 | 14.62 | 14.21 | 14.42 | 46,689 | -0.04(-0.30%) |
Oct 15, 2015 | 14.26 | 14.51 | 14.05 | 14.47 | 112,379 | +0.30(+2.10%) |
Oct 14, 2015 | 14.25 | 14.76 | 13.88 | 14.17 | 68,819 | -0.03(-0.18%) |
Oct 13, 2015 | 14.69 | 15.07 | 14.15 | 14.20 | 57,529 | -0.77(-5.14%) |
Oct 12, 2015 | 14.74 | 15.00 | 14.59 | 14.97 | 35,334 | +0.25(+1.72%) |
Oct 09, 2015 | 14.64 | 14.81 | 14.36 | 14.71 | 41,872 | +0.14(+0.96%) |
Oct 08, 2015 | 14.49 | 14.75 | 14.42 | 14.57 | 62,470 | +0.15(+1.03%) |
Oct 07, 2015 | 14.48 | 14.75 | 14.17 | 14.42 | 50,696 | -0.01(-0.06%) |
Oct 06, 2015 | 14.50 | 14.64 | 14.17 | 14.43 | 39,138 | -0.01(-0.06%) |
Oct 05, 2015 | 14.55 | 14.79 | 14.40 | 14.44 | 33,544 | -0.03(-0.18%) |
Oct 02, 2015 | 13.88 | 14.55 | 13.54 | 14.47 | 49,187 | +0.50(+3.56%) |