Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.44 | 13.94 | 13.94 | 13.94 | 1,919 | +0.58(+4.33%) |
Dec 30, 2015 | 13.36 | 13.36 | 13.36 | 13.36 | 778 | -0.04(-0.29%) |
Dec 29, 2015 | 13.39 | 13.40 | 13.39 | 13.40 | 385 | +0.15(+1.12%) |
Dec 28, 2015 | 13.28 | 13.31 | 13.05 | 13.25 | 15,690 | +0.05(+0.35%) |
Dec 24, 2015 | 13.20 | 13.20 | 13.20 | 13.20 | 2,047 | -0.17(-1.28%) |
Dec 23, 2015 | 12.92 | 13.55 | 12.90 | 13.38 | 6,159 | +0.09(+0.71%) |
Dec 22, 2015 | 13.28 | 13.31 | 12.92 | 13.28 | 15,871 | -0.11(-0.82%) |
Dec 21, 2015 | 13.66 | 13.71 | 13.39 | 13.39 | 3,665 | -0.48(-3.44%) |
Dec 18, 2015 | 13.76 | 13.87 | 13.33 | 13.87 | 7,029 | +0.18(+1.34%) |
Dec 17, 2015 | 13.33 | 13.87 | 13.33 | 13.68 | 4,099 | +0.14(+1.07%) |
Dec 16, 2015 | 13.67 | 13.75 | 13.54 | 13.54 | 3,316 | -0.13(-0.97%) |
Dec 15, 2015 | 13.31 | 13.67 | 13.31 | 13.67 | 1,665 | +0.26(+1.92%) |
Dec 14, 2015 | 13.69 | 13.69 | 13.41 | 13.41 | 8,870 | -0.26(-1.89%) |
Dec 11, 2015 | 13.87 | 13.87 | 13.67 | 13.67 | 3,608 | -0.27(-1.91%) |
Dec 10, 2015 | 13.84 | 13.94 | 13.77 | 13.94 | 3,098 | +0.10(+0.71%) |
Dec 09, 2015 | 13.69 | 13.97 | 13.69 | 13.84 | 7,180 | +0.01(+0.08%) |
Dec 08, 2015 | 13.88 | 14.02 | 13.83 | 13.83 | 1,482 | +0.05(+0.34%) |
Dec 07, 2015 | 13.85 | 13.96 | 13.78 | 13.78 | 3,261 | -0.23(-1.62%) |
Dec 04, 2015 | 13.96 | 14.01 | 13.67 | 14.01 | 3,006 | +0.14(+1.01%) |
Dec 03, 2015 | 13.82 | 13.94 | 13.82 | 13.87 | 1,039 | -0.05(-0.34%) |
Dec 02, 2015 | 13.69 | 13.95 | 13.69 | 13.91 | 890 | +0.06(+0.45%) |
Dec 01, 2015 | 13.82 | 13.85 | 13.80 | 13.85 | 1,029 | -0.03(-0.23%) |
Nov 30, 2015 | 13.91 | 13.94 | 13.88 | 13.88 | 3,880 | -0.22(-1.58%) |
Nov 27, 2015 | 14.11 | 14.11 | 14.11 | 14.11 | 318 | +0.03(+0.19%) |
Nov 25, 2015 | 14.25 | 14.08 | 14.08 | 14.08 | 1,407 | -0.21(-1.48%) |
Nov 24, 2015 | 14.01 | 14.29 | 13.85 | 14.29 | 3,510 | +0.13(+0.94%) |
Nov 23, 2015 | 14.09 | 14.16 | 13.97 | 14.16 | 3,268 | -0.15(-1.04%) |
Nov 20, 2015 | 14.27 | 14.32 | 14.07 | 14.31 | 6,381 | +0.07(+0.49%) |
Nov 19, 2015 | 14.08 | 14.38 | 14.08 | 14.23 | 3,125 | +0.17(+1.22%) |
Nov 18, 2015 | 13.85 | 14.41 | 13.85 | 14.06 | 7,736 | -0.02(-0.11%) |
Nov 17, 2015 | 14.30 | 14.30 | 13.84 | 14.08 | 14,873 | -0.13(-0.93%) |
Nov 16, 2015 | 13.96 | 14.41 | 13.50 | 14.21 | 18,990 | +0.09(+0.66%) |
Nov 13, 2015 | 14.17 | 14.17 | 14.06 | 14.12 | 2,134 | -0.05(-0.33%) |
Nov 12, 2015 | 14.14 | 14.27 | 13.73 | 14.16 | 3,052 | -0.09(-0.60%) |
Nov 11, 2015 | 13.80 | 14.27 | 13.80 | 14.25 | 993 | +0.18(+1.28%) |
Nov 10, 2015 | 13.51 | 14.27 | 13.51 | 14.07 | 2,311 | -0.19(-1.32%) |
Nov 09, 2015 | 14.27 | 14.27 | 13.79 | 14.26 | 3,971 | +0.00(+0.00%) |
Nov 06, 2015 | 14.18 | 14.26 | 14.10 | 14.26 | 1,171 | +0.00(+0.00%) |
Nov 05, 2015 | 13.63 | 14.27 | 13.63 | 14.26 | 1,994 | -0.05(-0.33%) |
Nov 04, 2015 | 13.95 | 14.31 | 13.88 | 14.31 | 15,026 | +0.26(+1.84%) |
Nov 03, 2015 | 14.06 | 14.06 | 13.97 | 14.05 | 2,435 | -0.01(-0.06%) |
Nov 02, 2015 | 13.95 | 14.06 | 13.91 | 14.06 | 4,717 | +0.21(+1.52%) |
Oct 30, 2015 | 13.88 | 13.96 | 13.38 | 13.84 | 7,639 | -0.15(-1.06%) |
Oct 29, 2015 | 13.86 | 13.99 | 13.81 | 13.99 | 2,404 | +0.26(+1.93%) |
Oct 28, 2015 | 14.00 | 14.00 | 13.73 | 13.73 | 3,170 | -0.20(-1.45%) |
Oct 27, 2015 | 13.95 | 13.98 | 13.92 | 13.93 | 1,023 | -0.04(-0.28%) |
Oct 26, 2015 | 13.93 | 13.98 | 13.84 | 13.97 | 2,692 | -0.02(-0.17%) |
Oct 23, 2015 | 13.64 | 13.99 | 13.38 | 13.99 | 25,201 | +0.36(+2.62%) |
Oct 22, 2015 | 13.22 | 13.65 | 13.22 | 13.63 | 3,125 | +0.26(+1.92%) |
Oct 21, 2015 | 13.56 | 13.56 | 13.17 | 13.38 | 29,507 | +0.22(+1.65%) |
Oct 20, 2015 | 13.43 | 13.43 | 13.16 | 13.16 | 717 | -0.23(-1.74%) |
Oct 19, 2015 | 13.37 | 13.55 | 13.10 | 13.39 | 2,109 | +0.11(+0.82%) |
Oct 16, 2015 | 13.12 | 13.56 | 13.06 | 13.28 | 10,602 | +0.04(+0.29%) |
Oct 15, 2015 | 13.43 | 13.80 | 13.14 | 13.25 | 5,438 | -0.05(-0.41%) |
Oct 14, 2015 | 13.32 | 13.70 | 13.28 | 13.30 | 12,020 | -0.07(-0.52%) |
Oct 13, 2015 | 13.53 | 13.61 | 13.32 | 13.37 | 1,861 | -0.17(-1.26%) |
Oct 12, 2015 | 13.46 | 13.80 | 13.18 | 13.54 | 8,253 | +0.14(+1.04%) |
Oct 09, 2015 | 13.61 | 13.73 | 13.38 | 13.40 | 26,662 | -0.13(-0.98%) |
Oct 08, 2015 | 13.39 | 13.61 | 13.23 | 13.53 | 22,585 | -0.01(-0.06%) |
Oct 07, 2015 | 13.25 | 13.54 | 12.97 | 13.54 | 15,760 | +0.26(+1.99%) |
Oct 06, 2015 | 12.96 | 13.50 | 12.96 | 13.28 | 23,283 | +0.12(+0.95%) |
Oct 05, 2015 | 13.11 | 13.30 | 12.87 | 13.15 | 22,442 | +0.26(+1.99%) |
Oct 02, 2015 | 13.22 | 13.41 | 12.63 | 12.90 | 18,004 | -0.48(-3.60%) |