Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.43 | 13.63 | 13.63 | 13.63 | 81,277 | +0.22(+1.64%) |
Dec 30, 2015 | 13.65 | 13.74 | 13.21 | 13.41 | 107,285 | -0.30(-2.18%) |
Dec 29, 2015 | 13.52 | 13.75 | 13.14 | 13.71 | 63,710 | +0.30(+2.23%) |
Dec 28, 2015 | 13.65 | 13.80 | 12.96 | 13.41 | 93,739 | -0.26(-1.87%) |
Dec 24, 2015 | 12.95 | 13.66 | 13.66 | 13.66 | 39,276 | +0.72(+5.58%) |
Dec 23, 2015 | 12.67 | 12.98 | 12.59 | 12.94 | 49,532 | +0.36(+2.87%) |
Dec 22, 2015 | 12.42 | 12.65 | 12.33 | 12.58 | 56,213 | +0.14(+1.13%) |
Dec 21, 2015 | 12.30 | 12.45 | 12.24 | 12.44 | 56,221 | +0.19(+1.58%) |
Dec 18, 2015 | 12.37 | 12.47 | 12.24 | 12.24 | 130,791 | -0.20(-1.63%) |
Dec 17, 2015 | 12.87 | 13.15 | 12.35 | 12.45 | 77,866 | -0.31(-2.42%) |
Dec 16, 2015 | 12.96 | 13.25 | 12.72 | 12.76 | 68,049 | -0.07(-0.55%) |
Dec 15, 2015 | 12.91 | 12.91 | 12.58 | 12.83 | 85,055 | +0.29(+2.32%) |
Dec 14, 2015 | 12.74 | 12.88 | 12.39 | 12.54 | 77,657 | -0.19(-1.45%) |
Dec 11, 2015 | 12.95 | 13.06 | 12.70 | 12.72 | 64,911 | -0.44(-3.35%) |
Dec 10, 2015 | 13.17 | 13.32 | 13.10 | 13.16 | 34,422 | -0.03(-0.20%) |
Dec 09, 2015 | 13.25 | 13.34 | 13.09 | 13.19 | 44,549 | -0.02(-0.13%) |
Dec 08, 2015 | 13.25 | 13.50 | 13.12 | 13.21 | 47,070 | -0.18(-1.32%) |
Dec 07, 2015 | 13.72 | 13.77 | 13.32 | 13.38 | 67,445 | -0.30(-2.19%) |
Dec 04, 2015 | 13.43 | 13.74 | 13.43 | 13.68 | 28,872 | +0.25(+1.84%) |
Dec 03, 2015 | 13.81 | 13.92 | 13.33 | 13.43 | 60,391 | -0.41(-2.93%) |
Dec 02, 2015 | 13.91 | 14.01 | 13.80 | 13.84 | 33,948 | -0.04(-0.32%) |
Dec 01, 2015 | 13.90 | 13.94 | 13.65 | 13.88 | 41,374 | +0.05(+0.38%) |
Nov 30, 2015 | 13.86 | 14.00 | 13.75 | 13.83 | 47,287 | -0.04(-0.32%) |
Nov 27, 2015 | 13.80 | 13.93 | 13.61 | 13.87 | 17,935 | +0.11(+0.77%) |
Nov 25, 2015 | 13.29 | 13.77 | 13.77 | 13.77 | 33,714 | +0.44(+3.30%) |
Nov 24, 2015 | 13.20 | 13.36 | 13.17 | 13.33 | 98,178 | +0.10(+0.73%) |
Nov 23, 2015 | 13.57 | 13.57 | 13.11 | 13.23 | 90,643 | -0.22(-1.64%) |
Nov 20, 2015 | 13.45 | 13.70 | 13.36 | 13.45 | 56,102 | +0.06(+0.46%) |
Nov 19, 2015 | 13.59 | 13.59 | 13.33 | 13.39 | 40,445 | -0.24(-1.74%) |
Nov 18, 2015 | 13.80 | 13.80 | 13.51 | 13.63 | 44,045 | -0.04(-0.26%) |
Nov 17, 2015 | 13.63 | 13.93 | 13.27 | 13.66 | 117,536 | +0.18(+1.37%) |
Nov 16, 2015 | 13.59 | 13.75 | 13.11 | 13.48 | 201,277 | -0.15(-1.10%) |
Nov 13, 2015 | 14.26 | 14.32 | 13.39 | 13.63 | 132,012 | -0.70(-4.86%) |
Nov 12, 2015 | 14.61 | 14.76 | 14.21 | 14.32 | 85,462 | -0.41(-2.75%) |
Nov 11, 2015 | 15.03 | 15.16 | 14.61 | 14.73 | 64,232 | -0.30(-1.99%) |
Nov 10, 2015 | 15.10 | 15.21 | 14.87 | 15.03 | 81,062 | -0.08(-0.52%) |
Nov 09, 2015 | 15.46 | 15.52 | 14.95 | 15.11 | 55,543 | -0.35(-2.28%) |
Nov 06, 2015 | 15.00 | 15.52 | 14.89 | 15.46 | 59,559 | +0.43(+2.87%) |
Nov 05, 2015 | 14.88 | 15.07 | 14.74 | 15.03 | 61,064 | +0.19(+1.31%) |
Nov 04, 2015 | 14.75 | 14.97 | 14.59 | 14.83 | 83,629 | +0.18(+1.26%) |
Nov 03, 2015 | 14.63 | 14.83 | 14.59 | 14.65 | 115,625 | +0.02(+0.12%) |
Nov 02, 2015 | 14.31 | 14.77 | 14.31 | 14.63 | 94,164 | +0.26(+1.84%) |
Oct 30, 2015 | 14.90 | 14.90 | 14.29 | 14.37 | 151,595 | -0.55(-3.72%) |
Oct 29, 2015 | 14.90 | 15.14 | 14.57 | 14.92 | 92,152 | -0.01(-0.06%) |
Oct 28, 2015 | 14.46 | 15.00 | 14.37 | 14.93 | 128,895 | +0.55(+3.80%) |
Oct 27, 2015 | 14.38 | 14.61 | 14.22 | 14.39 | 71,395 | -0.10(-0.67%) |
Oct 26, 2015 | 14.24 | 14.61 | 14.08 | 14.48 | 119,023 | +0.13(+0.92%) |
Oct 23, 2015 | 14.11 | 14.46 | 13.57 | 14.35 | 156,109 | -0.04(-0.31%) |
Oct 22, 2015 | 14.47 | 14.63 | 14.13 | 14.39 | 89,595 | +0.05(+0.37%) |
Oct 21, 2015 | 14.49 | 14.58 | 14.24 | 14.34 | 75,334 | -0.14(-0.97%) |
Oct 20, 2015 | 14.36 | 14.58 | 14.32 | 14.48 | 95,729 | +0.08(+0.55%) |
Oct 19, 2015 | 14.29 | 14.42 | 14.11 | 14.40 | 45,055 | +0.07(+0.49%) |
Oct 16, 2015 | 14.57 | 14.57 | 14.12 | 14.33 | 66,050 | -0.18(-1.27%) |
Oct 15, 2015 | 14.10 | 14.54 | 14.02 | 14.52 | 57,886 | +0.43(+3.06%) |
Oct 14, 2015 | 14.05 | 14.18 | 13.89 | 14.09 | 72,865 | +0.06(+0.44%) |
Oct 13, 2015 | 14.10 | 14.22 | 14.02 | 14.02 | 52,828 | -0.22(-1.55%) |
Oct 12, 2015 | 14.32 | 14.36 | 14.17 | 14.24 | 33,660 | -0.10(-0.68%) |
Oct 09, 2015 | 14.19 | 14.45 | 14.08 | 14.34 | 40,831 | +0.19(+1.37%) |
Oct 08, 2015 | 14.19 | 14.37 | 13.98 | 14.15 | 127,851 | -0.03(-0.19%) |
Oct 07, 2015 | 13.84 | 14.19 | 13.82 | 14.17 | 88,987 | +0.46(+3.34%) |
Oct 06, 2015 | 13.75 | 13.97 | 13.31 | 13.72 | 75,099 | -0.21(-1.52%) |
Oct 05, 2015 | 13.67 | 14.13 | 13.56 | 13.93 | 92,693 | +0.33(+2.46%) |
Oct 02, 2015 | 13.67 | 13.67 | 13.06 | 13.59 | 131,914 | -0.12(-0.90%) |