Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.35 | 13.46 | 13.46 | 13.46 | 160,971 | +0.11(+0.79%) |
Dec 30, 2015 | 13.44 | 13.58 | 13.32 | 13.35 | 78,218 | -0.16(-1.17%) |
Dec 29, 2015 | 13.45 | 13.60 | 13.35 | 13.51 | 64,175 | +0.13(+0.98%) |
Dec 28, 2015 | 13.40 | 13.46 | 13.21 | 13.38 | 77,624 | -0.05(-0.39%) |
Dec 24, 2015 | 13.40 | 13.43 | 13.43 | 13.43 | 32,012 | -0.02(-0.13%) |
Dec 23, 2015 | 13.16 | 13.45 | 13.14 | 13.45 | 144,119 | +0.36(+2.75%) |
Dec 22, 2015 | 13.11 | 13.12 | 12.82 | 13.09 | 113,125 | -0.05(-0.40%) |
Dec 21, 2015 | 13.01 | 13.15 | 12.95 | 13.14 | 154,144 | +0.21(+1.63%) |
Dec 18, 2015 | 12.57 | 13.00 | 12.53 | 12.93 | 235,377 | +0.28(+2.22%) |
Dec 17, 2015 | 12.64 | 12.84 | 12.60 | 12.65 | 148,984 | +0.04(+0.35%) |
Dec 16, 2015 | 12.58 | 12.61 | 12.35 | 12.61 | 267,730 | +0.13(+1.06%) |
Dec 15, 2015 | 12.48 | 12.73 | 12.25 | 12.47 | 369,476 | -0.18(-1.39%) |
Dec 14, 2015 | 12.50 | 12.71 | 12.49 | 12.65 | 341,433 | +0.17(+1.34%) |
Dec 11, 2015 | 12.79 | 12.93 | 12.16 | 12.48 | 478,013 | -0.55(-4.24%) |
Dec 10, 2015 | 12.96 | 13.11 | 12.87 | 13.04 | 201,126 | +0.04(+0.34%) |
Dec 09, 2015 | 13.24 | 13.39 | 12.97 | 12.99 | 81,988 | -0.31(-2.31%) |
Dec 08, 2015 | 13.35 | 13.41 | 13.11 | 13.30 | 122,044 | -0.30(-2.18%) |
Dec 07, 2015 | 13.74 | 13.74 | 13.45 | 13.60 | 126,271 | -0.21(-1.52%) |
Dec 04, 2015 | 13.80 | 13.92 | 13.74 | 13.80 | 405,042 | +0.01(+0.06%) |
Dec 03, 2015 | 14.18 | 14.19 | 13.74 | 13.80 | 194,812 | -0.31(-2.23%) |
Dec 02, 2015 | 14.26 | 14.29 | 13.99 | 14.11 | 207,226 | -0.17(-1.22%) |
Dec 01, 2015 | 14.31 | 14.39 | 14.08 | 14.29 | 237,748 | +0.13(+0.93%) |
Nov 30, 2015 | 14.33 | 14.33 | 14.00 | 14.15 | 162,868 | -0.14(-0.98%) |
Nov 27, 2015 | 14.23 | 14.36 | 14.13 | 14.29 | 35,719 | +0.03(+0.24%) |
Nov 25, 2015 | 14.07 | 14.26 | 14.26 | 14.26 | 115,783 | +0.17(+1.24%) |
Nov 24, 2015 | 13.94 | 14.12 | 13.85 | 14.08 | 143,742 | +0.07(+0.50%) |
Nov 23, 2015 | 13.93 | 14.08 | 13.87 | 14.01 | 120,153 | +0.05(+0.38%) |
Nov 20, 2015 | 14.19 | 14.19 | 13.94 | 13.96 | 103,556 | -0.14(-0.99%) |
Nov 19, 2015 | 14.12 | 14.16 | 14.03 | 14.10 | 82,326 | -0.01(-0.06%) |
Nov 18, 2015 | 14.15 | 14.19 | 13.92 | 14.11 | 129,222 | +0.03(+0.19%) |
Nov 17, 2015 | 14.02 | 14.16 | 13.86 | 14.08 | 172,405 | +0.12(+0.88%) |
Nov 16, 2015 | 13.95 | 14.01 | 13.76 | 13.96 | 168,395 | -0.02(-0.13%) |
Nov 13, 2015 | 14.20 | 14.29 | 13.89 | 13.98 | 207,992 | -0.33(-2.32%) |
Nov 12, 2015 | 14.37 | 14.37 | 14.05 | 14.31 | 349,319 | -0.10(-0.67%) |
Nov 11, 2015 | 14.50 | 14.63 | 14.31 | 14.41 | 291,600 | -0.08(-0.54%) |
Nov 10, 2015 | 14.40 | 14.53 | 14.34 | 14.49 | 280,804 | +0.08(+0.55%) |
Nov 09, 2015 | 14.77 | 14.77 | 14.37 | 14.41 | 150,189 | -0.36(-2.43%) |
Nov 06, 2015 | 14.43 | 14.88 | 14.43 | 14.77 | 240,951 | +0.32(+2.24%) |
Nov 05, 2015 | 14.20 | 14.44 | 14.18 | 14.44 | 188,383 | +0.24(+1.72%) |
Nov 04, 2015 | 14.15 | 14.21 | 13.73 | 14.20 | 163,961 | +0.04(+0.31%) |
Nov 03, 2015 | 13.84 | 14.17 | 13.55 | 14.15 | 225,638 | +0.26(+1.89%) |
Nov 02, 2015 | 13.27 | 13.94 | 13.27 | 13.89 | 129,625 | +0.64(+4.81%) |
Oct 30, 2015 | 13.32 | 13.32 | 13.08 | 13.25 | 229,294 | -0.09(-0.66%) |
Oct 29, 2015 | 13.67 | 13.67 | 13.28 | 13.34 | 129,957 | -0.42(-3.05%) |
Oct 28, 2015 | 13.21 | 13.89 | 13.10 | 13.76 | 395,210 | +0.60(+4.58%) |
Oct 27, 2015 | 13.10 | 13.17 | 13.01 | 13.16 | 187,261 | -0.04(-0.33%) |
Oct 26, 2015 | 13.40 | 13.40 | 13.15 | 13.20 | 139,029 | -0.24(-1.82%) |
Oct 23, 2015 | 13.12 | 13.58 | 13.06 | 13.45 | 367,996 | +0.48(+3.70%) |
Oct 22, 2015 | 12.70 | 13.10 | 12.70 | 12.97 | 346,997 | +0.33(+2.63%) |
Oct 21, 2015 | 12.99 | 12.99 | 12.58 | 12.63 | 180,629 | -0.30(-2.30%) |
Oct 20, 2015 | 12.98 | 13.05 | 12.86 | 12.93 | 117,194 | -0.06(-0.47%) |
Oct 19, 2015 | 13.08 | 13.13 | 12.93 | 12.99 | 127,288 | -0.17(-1.26%) |
Oct 16, 2015 | 13.17 | 13.41 | 13.07 | 13.16 | 117,642 | -0.03(-0.26%) |
Oct 15, 2015 | 12.77 | 13.23 | 12.69 | 13.19 | 205,954 | +0.57(+4.50%) |
Oct 14, 2015 | 12.77 | 12.89 | 12.58 | 12.63 | 93,958 | -0.14(-1.10%) |
Oct 13, 2015 | 12.70 | 12.89 | 12.68 | 12.77 | 128,883 | -0.03(-0.27%) |
Oct 12, 2015 | 12.85 | 13.01 | 12.64 | 12.80 | 145,932 | -0.24(-1.81%) |
Oct 09, 2015 | 13.33 | 13.38 | 12.97 | 13.04 | 77,784 | -0.24(-1.78%) |
Oct 08, 2015 | 13.24 | 13.35 | 13.01 | 13.27 | 157,383 | -0.02(-0.13%) |
Oct 07, 2015 | 13.01 | 13.39 | 12.99 | 13.29 | 175,904 | +0.32(+2.49%) |
Oct 06, 2015 | 13.32 | 13.40 | 12.97 | 12.97 | 199,102 | -0.39(-2.94%) |
Oct 05, 2015 | 13.16 | 13.40 | 13.16 | 13.36 | 135,343 | +0.33(+2.55%) |
Oct 02, 2015 | 12.89 | 13.05 | 12.56 | 13.03 | 79,161 | -0.03(-0.27%) |