Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.55 | 12.51 | 12.51 | 12.51 | 87,200 | -0.12(-0.95%) |
Dec 30, 2015 | 12.60 | 12.91 | 12.56 | 12.63 | 60,046 | -0.03(-0.24%) |
Dec 29, 2015 | 12.80 | 12.84 | 12.33 | 12.66 | 102,426 | +0.00(+0.00%) |
Dec 28, 2015 | 12.62 | 12.74 | 12.50 | 12.66 | 147,489 | -0.02(-0.16%) |
Dec 24, 2015 | 12.71 | 12.68 | 12.68 | 12.68 | 91,300 | +0.03(+0.24%) |
Dec 23, 2015 | 12.72 | 12.88 | 12.57 | 12.65 | 255,695 | +0.02(+0.16%) |
Dec 22, 2015 | 12.75 | 12.87 | 12.52 | 12.63 | 145,195 | -0.08(-0.63%) |
Dec 21, 2015 | 12.84 | 13.02 | 12.65 | 12.71 | 226,889 | -0.04(-0.31%) |
Dec 18, 2015 | 12.70 | 12.86 | 12.59 | 12.75 | 159,512 | +0.01(+0.08%) |
Dec 17, 2015 | 13.02 | 13.20 | 12.62 | 12.74 | 275,235 | -0.28(-2.15%) |
Dec 16, 2015 | 12.90 | 13.15 | 12.76 | 13.02 | 90,863 | +0.13(+1.01%) |
Dec 15, 2015 | 12.78 | 13.00 | 12.58 | 12.89 | 136,504 | +0.19(+1.50%) |
Dec 14, 2015 | 12.81 | 12.90 | 12.34 | 12.70 | 306,816 | -0.21(-1.63%) |
Dec 11, 2015 | 12.95 | 13.68 | 12.41 | 12.91 | 540,820 | -0.22(-1.68%) |
Dec 10, 2015 | 12.76 | 13.23 | 12.64 | 13.13 | 113,705 | +0.38(+2.98%) |
Dec 09, 2015 | 12.78 | 13.03 | 12.64 | 12.75 | 102,766 | -0.02(-0.16%) |
Dec 08, 2015 | 13.06 | 13.17 | 12.62 | 12.77 | 655,186 | -0.60(-4.49%) |
Dec 07, 2015 | 13.82 | 13.82 | 13.06 | 13.37 | 151,465 | -0.55(-3.95%) |
Dec 04, 2015 | 13.92 | 14.02 | 13.63 | 13.92 | 93,188 | -0.06(-0.43%) |
Dec 03, 2015 | 14.24 | 14.29 | 13.62 | 13.98 | 144,350 | -0.21(-1.48%) |
Dec 02, 2015 | 14.24 | 14.46 | 14.06 | 14.19 | 137,171 | -0.11(-0.77%) |
Dec 01, 2015 | 14.79 | 14.79 | 14.16 | 14.30 | 669,920 | -0.42(-2.85%) |
Nov 30, 2015 | 15.02 | 15.11 | 14.72 | 14.72 | 183,210 | -0.25(-1.67%) |
Nov 27, 2015 | 14.93 | 15.08 | 14.81 | 14.97 | 61,123 | +0.02(+0.13%) |
Nov 25, 2015 | 15.00 | 14.95 | 14.95 | 14.95 | 88,700 | +0.09(+0.61%) |
Nov 24, 2015 | 14.85 | 14.96 | 14.54 | 14.86 | 87,505 | -0.03(-0.20%) |
Nov 23, 2015 | 15.05 | 15.11 | 14.74 | 14.89 | 161,808 | -0.14(-0.93%) |
Nov 20, 2015 | 14.93 | 15.12 | 14.64 | 15.03 | 178,417 | +0.20(+1.35%) |
Nov 19, 2015 | 14.83 | 15.16 | 14.61 | 14.83 | 68,716 | -0.06(-0.40%) |
Nov 18, 2015 | 14.71 | 15.06 | 14.69 | 14.89 | 134,681 | +0.24(+1.64%) |
Nov 17, 2015 | 14.61 | 14.70 | 14.00 | 14.65 | 190,165 | +0.01(+0.07%) |
Nov 16, 2015 | 14.49 | 14.67 | 14.21 | 14.64 | 67,843 | +0.20(+1.39%) |
Nov 13, 2015 | 14.64 | 14.89 | 14.33 | 14.44 | 92,036 | -0.21(-1.43%) |
Nov 12, 2015 | 14.88 | 15.10 | 14.51 | 14.65 | 155,945 | -0.40(-2.66%) |
Nov 11, 2015 | 15.98 | 15.98 | 14.90 | 15.05 | 183,348 | -0.88(-5.52%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.59 | 15.93 | 311,557 | -0.68(-4.09%) |
Nov 09, 2015 | 16.14 | 16.81 | 15.88 | 16.61 | 258,616 | +0.24(+1.47%) |
Nov 06, 2015 | 17.23 | 17.23 | 16.07 | 16.37 | 229,683 | -1.07(-6.14%) |
Nov 05, 2015 | 17.74 | 17.87 | 17.16 | 17.44 | 139,820 | -0.31(-1.75%) |
Nov 04, 2015 | 17.70 | 18.27 | 17.32 | 17.75 | 112,445 | +0.09(+0.51%) |
Nov 03, 2015 | 17.36 | 17.87 | 17.17 | 17.66 | 82,635 | +0.28(+1.61%) |
Nov 02, 2015 | 17.14 | 17.60 | 16.69 | 17.38 | 129,408 | +0.31(+1.82%) |
Oct 30, 2015 | 17.06 | 17.34 | 16.64 | 17.07 | 164,359 | +0.05(+0.29%) |
Oct 29, 2015 | 17.18 | 17.67 | 16.46 | 17.02 | 212,365 | -0.27(-1.56%) |
Oct 28, 2015 | 17.19 | 17.69 | 16.69 | 17.29 | 180,070 | +0.14(+0.82%) |
Oct 27, 2015 | 17.68 | 17.71 | 16.82 | 17.15 | 286,106 | -0.67(-3.76%) |
Oct 26, 2015 | 18.74 | 18.88 | 17.46 | 17.82 | 246,884 | -0.95(-5.06%) |
Oct 23, 2015 | 16.69 | 19.07 | 16.66 | 18.77 | 359,648 | +2.21(+13.35%) |
Oct 22, 2015 | 16.36 | 16.83 | 16.24 | 16.56 | 224,953 | +0.23(+1.41%) |
Oct 21, 2015 | 16.74 | 16.90 | 16.07 | 16.33 | 118,260 | -0.29(-1.74%) |
Oct 20, 2015 | 16.52 | 16.96 | 16.39 | 16.62 | 75,516 | +0.10(+0.61%) |
Oct 19, 2015 | 16.71 | 16.73 | 16.37 | 16.52 | 55,614 | -0.29(-1.73%) |
Oct 16, 2015 | 17.67 | 17.67 | 16.73 | 16.81 | 76,644 | -0.85(-4.81%) |
Oct 15, 2015 | 17.58 | 17.78 | 17.14 | 17.66 | 111,518 | +0.21(+1.20%) |
Oct 14, 2015 | 17.59 | 17.65 | 17.36 | 17.45 | 88,365 | -0.20(-1.13%) |
Oct 13, 2015 | 17.98 | 18.19 | 17.60 | 17.65 | 98,271 | -0.35(-1.94%) |
Oct 12, 2015 | 18.32 | 18.32 | 17.85 | 18.00 | 115,708 | -0.33(-1.80%) |
Oct 09, 2015 | 18.39 | 18.42 | 18.17 | 18.33 | 105,517 | -0.03(-0.16%) |
Oct 08, 2015 | 17.68 | 18.37 | 17.55 | 18.36 | 187,959 | +0.68(+3.85%) |
Oct 07, 2015 | 17.49 | 17.77 | 16.83 | 17.68 | 308,755 | +1.01(+6.06%) |
Oct 06, 2015 | 17.02 | 17.13 | 16.41 | 16.67 | 261,203 | -0.28(-1.65%) |
Oct 05, 2015 | 17.37 | 17.37 | 16.80 | 16.95 | 243,971 | -0.12(-0.70%) |
Oct 02, 2015 | 16.85 | 17.10 | 16.73 | 17.07 | 200,120 | +0.07(+0.41%) |