Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.98 | 12.81 | 12.81 | 12.81 | 60,800 | -0.17(-1.31%) |
Dec 30, 2015 | 13.23 | 13.23 | 12.88 | 12.98 | 32,622 | -0.27(-2.04%) |
Dec 29, 2015 | 13.31 | 13.34 | 13.08 | 13.25 | 69,448 | -0.02(-0.15%) |
Dec 28, 2015 | 13.41 | 13.44 | 12.99 | 13.27 | 41,787 | +0.16(+1.22%) |
Dec 24, 2015 | 13.54 | 13.11 | 13.11 | 13.11 | 14,800 | -0.13(-0.98%) |
Dec 23, 2015 | 13.31 | 13.31 | 13.11 | 13.24 | 42,078 | -0.05(-0.38%) |
Dec 22, 2015 | 13.00 | 13.34 | 12.83 | 13.29 | 40,901 | +0.31(+2.39%) |
Dec 21, 2015 | 13.00 | 13.07 | 12.72 | 12.98 | 82,075 | -0.01(-0.08%) |
Dec 18, 2015 | 12.48 | 13.02 | 12.48 | 12.99 | 130,232 | +0.57(+4.59%) |
Dec 17, 2015 | 12.33 | 12.98 | 12.33 | 12.42 | 37,187 | +0.10(+0.81%) |
Dec 16, 2015 | 12.59 | 12.59 | 12.17 | 12.32 | 64,615 | +0.08(+0.65%) |
Dec 15, 2015 | 12.12 | 12.29 | 12.02 | 12.24 | 26,561 | +0.12(+0.99%) |
Dec 14, 2015 | 12.38 | 12.73 | 12.07 | 12.12 | 33,950 | -0.19(-1.54%) |
Dec 11, 2015 | 12.62 | 12.80 | 12.29 | 12.31 | 45,542 | -0.39(-3.07%) |
Dec 10, 2015 | 13.09 | 13.14 | 12.69 | 12.70 | 37,575 | -0.29(-2.23%) |
Dec 09, 2015 | 13.60 | 13.60 | 12.85 | 12.99 | 58,691 | -0.20(-1.52%) |
Dec 08, 2015 | 13.53 | 13.68 | 13.19 | 13.19 | 51,313 | -0.49(-3.58%) |
Dec 07, 2015 | 13.83 | 13.83 | 13.60 | 13.68 | 48,717 | -0.19(-1.37%) |
Dec 04, 2015 | 13.88 | 14.30 | 13.83 | 13.87 | 187,284 | -0.06(-0.43%) |
Dec 03, 2015 | 14.05 | 14.15 | 13.89 | 13.93 | 85,233 | -0.13(-0.92%) |
Dec 02, 2015 | 14.17 | 14.21 | 13.91 | 14.06 | 135,199 | -0.04(-0.28%) |
Dec 01, 2015 | 14.01 | 14.45 | 13.90 | 14.10 | 111,255 | +0.18(+1.29%) |
Nov 30, 2015 | 14.07 | 14.07 | 13.91 | 13.92 | 111,928 | -0.07(-0.50%) |
Nov 27, 2015 | 13.99 | 14.00 | 13.94 | 13.99 | 39,346 | +0.00(+0.00%) |
Nov 25, 2015 | 13.99 | 13.99 | 13.99 | 13.99 | 65,200 | +0.00(+0.00%) |
Nov 24, 2015 | 13.90 | 14.00 | 13.89 | 13.99 | 53,472 | +0.00(+0.00%) |
Nov 23, 2015 | 14.00 | 14.00 | 13.68 | 13.99 | 41,636 | +0.00(+0.00%) |
Nov 20, 2015 | 14.07 | 14.09 | 13.96 | 13.99 | 39,077 | +0.02(+0.14%) |
Nov 19, 2015 | 14.00 | 14.00 | 13.83 | 13.97 | 28,409 | -0.02(-0.14%) |
Nov 18, 2015 | 13.93 | 14.00 | 13.86 | 13.99 | 33,207 | +0.06(+0.43%) |
Nov 17, 2015 | 13.95 | 14.08 | 13.71 | 13.93 | 88,191 | -0.04(-0.29%) |
Nov 16, 2015 | 13.87 | 14.00 | 13.84 | 13.97 | 22,426 | +0.05(+0.36%) |
Nov 13, 2015 | 13.85 | 14.05 | 13.51 | 13.92 | 53,372 | -0.06(-0.43%) |
Nov 12, 2015 | 13.91 | 14.02 | 13.76 | 13.98 | 48,848 | +0.05(+0.36%) |
Nov 11, 2015 | 13.98 | 14.08 | 13.88 | 13.93 | 21,973 | -0.07(-0.50%) |
Nov 10, 2015 | 14.03 | 14.10 | 13.55 | 14.00 | 37,837 | +0.09(+0.65%) |
Nov 09, 2015 | 14.05 | 14.10 | 13.67 | 13.91 | 32,965 | -0.15(-1.07%) |
Nov 06, 2015 | 14.12 | 14.14 | 13.97 | 14.06 | 32,156 | -0.04(-0.28%) |
Nov 05, 2015 | 14.14 | 14.29 | 13.99 | 14.10 | 87,938 | -0.07(-0.49%) |
Nov 04, 2015 | 14.10 | 14.25 | 13.96 | 14.17 | 97,088 | +0.10(+0.71%) |
Nov 03, 2015 | 14.01 | 14.86 | 13.96 | 14.07 | 84,608 | +0.09(+0.64%) |
Nov 02, 2015 | 14.12 | 14.39 | 13.93 | 13.98 | 133,555 | +0.74(+5.59%) |
Oct 30, 2015 | 13.26 | 14.25 | 13.15 | 13.24 | 154,930 | +0.29(+2.24%) |
Oct 29, 2015 | 12.97 | 13.23 | 12.86 | 12.95 | 18,220 | -0.03(-0.23%) |
Oct 28, 2015 | 12.68 | 13.07 | 12.65 | 12.98 | 38,966 | +0.28(+2.20%) |
Oct 27, 2015 | 12.97 | 13.12 | 12.47 | 12.70 | 25,579 | -0.27(-2.08%) |
Oct 26, 2015 | 12.80 | 13.14 | 12.80 | 12.97 | 55,369 | -0.03(-0.23%) |
Oct 23, 2015 | 12.75 | 14.61 | 12.75 | 13.00 | 34,871 | +0.27(+2.12%) |
Oct 22, 2015 | 12.73 | 12.97 | 12.56 | 12.73 | 25,367 | +0.06(+0.47%) |
Oct 21, 2015 | 12.79 | 13.10 | 12.67 | 12.67 | 44,059 | -0.08(-0.63%) |
Oct 20, 2015 | 12.61 | 12.81 | 12.47 | 12.75 | 31,902 | +0.15(+1.19%) |
Oct 19, 2015 | 12.53 | 13.28 | 12.50 | 12.60 | 28,283 | +0.05(+0.40%) |
Oct 16, 2015 | 12.69 | 12.82 | 12.48 | 12.55 | 14,083 | -0.12(-0.95%) |
Oct 15, 2015 | 12.35 | 12.76 | 12.30 | 12.67 | 76,684 | +0.40(+3.26%) |
Oct 14, 2015 | 12.45 | 12.69 | 12.27 | 12.27 | 21,211 | -0.13(-1.05%) |
Oct 13, 2015 | 12.82 | 12.90 | 12.40 | 12.40 | 21,827 | -0.41(-3.20%) |
Oct 12, 2015 | 13.14 | 13.17 | 12.67 | 12.81 | 20,173 | -0.30(-2.29%) |
Oct 09, 2015 | 13.24 | 14.45 | 13.07 | 13.11 | 15,406 | -0.07(-0.53%) |
Oct 08, 2015 | 12.83 | 13.25 | 12.83 | 13.18 | 21,648 | +0.33(+2.57%) |
Oct 07, 2015 | 12.87 | 12.97 | 12.64 | 12.85 | 55,868 | -0.02(-0.16%) |
Oct 06, 2015 | 13.25 | 14.05 | 12.78 | 12.87 | 34,489 | -0.39(-2.94%) |
Oct 05, 2015 | 13.39 | 13.39 | 13.23 | 13.26 | 35,767 | -0.06(-0.45%) |
Oct 02, 2015 | 13.23 | 13.49 | 12.77 | 13.32 | 91,202 | +0.02(+0.15%) |