Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.10 | 14.60 | 14.60 | 14.60 | 93,363 | -0.59(-3.88%) |
Dec 30, 2015 | 15.31 | 15.51 | 15.09 | 15.19 | 78,723 | -0.17(-1.11%) |
Dec 29, 2015 | 15.41 | 15.64 | 15.09 | 15.36 | 63,742 | +0.02(+0.11%) |
Dec 28, 2015 | 15.38 | 15.66 | 15.15 | 15.34 | 56,115 | -0.16(-1.05%) |
Dec 24, 2015 | 15.32 | 15.50 | 15.50 | 15.50 | 46,974 | +0.15(+0.94%) |
Dec 23, 2015 | 15.22 | 15.39 | 15.17 | 15.36 | 59,265 | +0.28(+1.87%) |
Dec 22, 2015 | 14.98 | 15.23 | 14.76 | 15.08 | 49,822 | +0.15(+0.97%) |
Dec 21, 2015 | 15.26 | 15.68 | 14.73 | 14.93 | 110,504 | -0.26(-1.69%) |
Dec 18, 2015 | 16.14 | 16.14 | 15.11 | 15.19 | 464,632 | -1.08(-6.61%) |
Dec 17, 2015 | 15.93 | 16.48 | 15.93 | 16.26 | 198,865 | +0.36(+2.25%) |
Dec 16, 2015 | 15.77 | 16.01 | 15.62 | 15.90 | 112,170 | +0.20(+1.31%) |
Dec 15, 2015 | 15.31 | 15.75 | 15.25 | 15.70 | 114,268 | +0.50(+3.31%) |
Dec 14, 2015 | 15.04 | 15.37 | 14.95 | 15.20 | 158,048 | +0.17(+1.14%) |
Dec 11, 2015 | 15.44 | 15.66 | 14.90 | 15.02 | 215,495 | -0.68(-4.35%) |
Dec 10, 2015 | 15.53 | 15.79 | 15.41 | 15.71 | 95,493 | +0.15(+0.93%) |
Dec 09, 2015 | 15.60 | 15.83 | 15.44 | 15.56 | 58,452 | -0.05(-0.33%) |
Dec 08, 2015 | 15.58 | 16.03 | 15.52 | 15.61 | 87,921 | -0.12(-0.76%) |
Dec 07, 2015 | 16.07 | 16.22 | 15.63 | 15.73 | 142,006 | -0.38(-2.33%) |
Dec 04, 2015 | 15.85 | 16.24 | 15.54 | 16.11 | 70,996 | +0.24(+1.51%) |
Dec 03, 2015 | 16.00 | 16.50 | 15.79 | 15.87 | 117,822 | -0.09(-0.53%) |
Dec 02, 2015 | 16.14 | 16.52 | 15.92 | 15.95 | 103,600 | -0.22(-1.37%) |
Dec 01, 2015 | 16.15 | 16.36 | 15.95 | 16.18 | 65,529 | +0.01(+0.05%) |
Nov 30, 2015 | 16.05 | 16.42 | 15.99 | 16.17 | 118,878 | +0.17(+1.07%) |
Nov 27, 2015 | 16.13 | 16.26 | 15.83 | 16.00 | 69,624 | -0.12(-0.74%) |
Nov 25, 2015 | 16.24 | 16.12 | 16.12 | 16.12 | 64,780 | -0.12(-0.74%) |
Nov 24, 2015 | 15.87 | 16.38 | 15.79 | 16.24 | 69,264 | +0.26(+1.66%) |
Nov 23, 2015 | 15.68 | 16.17 | 15.67 | 15.97 | 89,136 | +0.32(+2.02%) |
Nov 20, 2015 | 15.95 | 16.19 | 15.43 | 15.66 | 172,401 | -0.21(-1.34%) |
Nov 19, 2015 | 16.10 | 16.14 | 15.39 | 15.87 | 233,848 | -0.23(-1.43%) |
Nov 18, 2015 | 15.59 | 16.12 | 15.54 | 16.10 | 228,433 | +0.59(+3.80%) |
Nov 17, 2015 | 16.02 | 16.08 | 15.49 | 15.51 | 131,635 | -0.47(-2.93%) |
Nov 16, 2015 | 15.90 | 16.00 | 15.62 | 15.98 | 146,379 | +0.02(+0.11%) |
Nov 13, 2015 | 15.75 | 16.11 | 15.51 | 15.96 | 125,895 | +0.10(+0.64%) |
Nov 12, 2015 | 16.32 | 16.41 | 15.77 | 15.86 | 170,509 | -0.62(-3.77%) |
Nov 11, 2015 | 16.50 | 16.76 | 16.23 | 16.48 | 144,824 | -0.03(-0.16%) |
Nov 10, 2015 | 16.31 | 16.52 | 15.95 | 16.51 | 155,836 | +0.12(+0.73%) |
Nov 09, 2015 | 16.47 | 16.83 | 16.23 | 16.39 | 258,392 | +0.02(+0.10%) |
Nov 06, 2015 | 16.07 | 16.67 | 15.86 | 16.37 | 260,695 | +0.31(+1.91%) |
Nov 05, 2015 | 15.46 | 16.17 | 15.40 | 16.06 | 213,186 | +0.62(+4.02%) |
Nov 04, 2015 | 15.60 | 15.70 | 15.18 | 15.44 | 248,444 | -0.08(-0.49%) |
Nov 03, 2015 | 15.34 | 15.77 | 15.25 | 15.52 | 345,892 | +0.27(+1.79%) |
Nov 02, 2015 | 14.06 | 15.31 | 14.06 | 15.25 | 525,669 | +1.18(+8.41%) |
Oct 30, 2015 | 14.78 | 14.91 | 14.01 | 14.06 | 228,642 | -0.77(-5.22%) |
Oct 29, 2015 | 13.62 | 14.95 | 13.62 | 14.84 | 505,605 | +1.57(+11.87%) |
Oct 28, 2015 | 12.78 | 13.26 | 12.74 | 13.26 | 124,674 | +0.53(+4.14%) |
Oct 27, 2015 | 13.20 | 13.20 | 12.50 | 12.74 | 111,483 | -0.57(-4.29%) |
Oct 26, 2015 | 13.22 | 13.34 | 12.82 | 13.31 | 168,091 | +0.11(+0.84%) |
Oct 23, 2015 | 13.29 | 13.49 | 13.01 | 13.20 | 107,540 | -0.03(-0.26%) |
Oct 22, 2015 | 12.81 | 13.32 | 12.81 | 13.23 | 208,120 | +0.44(+3.46%) |
Oct 21, 2015 | 13.05 | 13.15 | 12.78 | 12.79 | 94,811 | -0.20(-1.57%) |
Oct 20, 2015 | 13.26 | 13.61 | 12.73 | 12.99 | 228,508 | -0.43(-3.23%) |
Oct 19, 2015 | 12.91 | 13.61 | 12.90 | 13.43 | 230,763 | +0.54(+4.23%) |
Oct 16, 2015 | 12.74 | 12.95 | 12.64 | 12.88 | 247,200 | +0.19(+1.48%) |
Oct 15, 2015 | 12.45 | 12.85 | 12.39 | 12.69 | 186,785 | +0.29(+2.33%) |
Oct 14, 2015 | 12.16 | 12.52 | 12.12 | 12.40 | 185,260 | +0.20(+1.68%) |
Oct 13, 2015 | 12.58 | 12.91 | 12.09 | 12.20 | 166,324 | -0.42(-3.31%) |
Oct 12, 2015 | 12.37 | 12.70 | 12.22 | 12.62 | 177,289 | +0.28(+2.28%) |
Oct 09, 2015 | 12.16 | 12.41 | 12.05 | 12.34 | 90,829 | +0.21(+1.76%) |
Oct 08, 2015 | 12.07 | 12.22 | 12.02 | 12.12 | 81,854 | -0.01(-0.07%) |
Oct 07, 2015 | 11.55 | 12.15 | 11.55 | 12.13 | 176,253 | +0.65(+5.63%) |
Oct 06, 2015 | 11.82 | 11.88 | 11.48 | 11.48 | 126,661 | -0.36(-3.02%) |
Oct 05, 2015 | 11.18 | 11.86 | 11.17 | 11.84 | 173,496 | +0.77(+6.92%) |
Oct 02, 2015 | 11.16 | 11.20 | 10.92 | 11.08 | 100,373 | -0.14(-1.29%) |