Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.53 | 12.11 | 12.11 | 12.11 | 153,400 | -0.43(-3.43%) |
Dec 30, 2015 | 13.12 | 13.32 | 12.50 | 12.54 | 163,792 | -0.58(-4.42%) |
Dec 29, 2015 | 12.64 | 13.16 | 12.37 | 13.12 | 149,474 | +0.57(+4.54%) |
Dec 28, 2015 | 13.38 | 13.38 | 12.20 | 12.55 | 209,955 | -0.80(-5.99%) |
Dec 24, 2015 | 13.06 | 13.35 | 13.35 | 13.35 | 33,000 | +0.28(+2.14%) |
Dec 23, 2015 | 13.12 | 13.33 | 12.67 | 13.07 | 98,077 | +0.18(+1.40%) |
Dec 22, 2015 | 12.96 | 12.98 | 12.58 | 12.89 | 41,082 | -0.05(-0.39%) |
Dec 21, 2015 | 12.96 | 13.18 | 12.67 | 12.94 | 84,260 | +0.11(+0.86%) |
Dec 18, 2015 | 12.01 | 12.98 | 11.86 | 12.83 | 449,632 | +0.76(+6.30%) |
Dec 17, 2015 | 13.38 | 13.53 | 12.03 | 12.07 | 275,374 | -1.32(-9.86%) |
Dec 16, 2015 | 13.02 | 13.42 | 12.69 | 13.39 | 125,403 | +0.47(+3.64%) |
Dec 15, 2015 | 13.31 | 13.32 | 12.52 | 12.92 | 208,166 | -0.18(-1.37%) |
Dec 14, 2015 | 13.74 | 13.77 | 12.67 | 13.10 | 157,096 | -0.59(-4.31%) |
Dec 11, 2015 | 14.09 | 14.24 | 13.56 | 13.69 | 151,668 | -0.62(-4.33%) |
Dec 10, 2015 | 14.50 | 14.93 | 13.76 | 14.31 | 236,833 | -0.17(-1.17%) |
Dec 09, 2015 | 15.59 | 15.59 | 14.40 | 14.48 | 84,256 | -1.13(-7.24%) |
Dec 08, 2015 | 15.35 | 16.17 | 15.25 | 15.61 | 151,794 | -0.02(-0.13%) |
Dec 07, 2015 | 15.89 | 15.89 | 15.02 | 15.63 | 153,368 | -0.48(-2.98%) |
Dec 04, 2015 | 16.55 | 16.60 | 16.06 | 16.11 | 96,189 | -0.49(-2.95%) |
Dec 03, 2015 | 17.00 | 17.20 | 16.56 | 16.60 | 32,152 | -0.37(-2.18%) |
Dec 02, 2015 | 16.77 | 17.37 | 16.44 | 16.97 | 105,077 | +0.18(+1.07%) |
Dec 01, 2015 | 16.39 | 16.80 | 16.20 | 16.79 | 88,397 | +0.51(+3.13%) |
Nov 30, 2015 | 16.58 | 16.67 | 16.13 | 16.28 | 203,937 | -0.22(-1.33%) |
Nov 27, 2015 | 16.52 | 16.75 | 16.37 | 16.50 | 21,576 | +0.05(+0.30%) |
Nov 25, 2015 | 16.48 | 16.45 | 16.45 | 16.45 | 50,000 | +0.03(+0.18%) |
Nov 24, 2015 | 15.81 | 16.62 | 15.35 | 16.42 | 136,515 | +0.67(+4.25%) |
Nov 23, 2015 | 16.19 | 16.19 | 15.56 | 15.75 | 145,385 | -0.46(-2.84%) |
Nov 20, 2015 | 16.46 | 16.64 | 16.12 | 16.21 | 67,576 | -0.16(-0.98%) |
Nov 19, 2015 | 16.83 | 17.00 | 16.27 | 16.37 | 50,439 | -0.63(-3.71%) |
Nov 18, 2015 | 16.07 | 17.00 | 15.65 | 17.00 | 150,009 | +1.03(+6.45%) |
Nov 17, 2015 | 15.71 | 16.00 | 15.60 | 15.97 | 111,952 | +0.28(+1.78%) |
Nov 16, 2015 | 15.16 | 15.74 | 15.00 | 15.69 | 132,965 | +0.56(+3.70%) |
Nov 13, 2015 | 15.72 | 15.72 | 14.88 | 15.13 | 89,660 | -0.67(-4.24%) |
Nov 12, 2015 | 15.29 | 15.85 | 15.07 | 15.80 | 103,606 | +0.39(+2.53%) |
Nov 11, 2015 | 15.44 | 15.82 | 15.27 | 15.41 | 122,032 | -0.03(-0.19%) |
Nov 10, 2015 | 14.94 | 15.48 | 14.79 | 15.44 | 110,896 | +0.48(+3.21%) |
Nov 09, 2015 | 15.06 | 15.24 | 14.67 | 14.96 | 156,055 | -0.10(-0.66%) |
Nov 06, 2015 | 13.20 | 15.11 | 11.88 | 15.06 | 282,650 | +1.70(+12.72%) |
Nov 05, 2015 | 13.44 | 13.68 | 13.22 | 13.36 | 144,700 | -0.11(-0.82%) |
Nov 04, 2015 | 13.31 | 13.68 | 13.08 | 13.47 | 146,673 | +0.16(+1.20%) |
Nov 03, 2015 | 13.23 | 13.50 | 13.03 | 13.31 | 127,076 | +0.06(+0.45%) |
Nov 02, 2015 | 12.92 | 13.31 | 12.76 | 13.25 | 94,382 | +0.40(+3.11%) |
Oct 30, 2015 | 12.68 | 13.12 | 12.49 | 12.85 | 207,963 | +0.16(+1.26%) |
Oct 29, 2015 | 13.86 | 13.86 | 12.22 | 12.69 | 297,908 | -1.26(-9.03%) |
Oct 28, 2015 | 13.45 | 14.00 | 13.34 | 13.95 | 95,261 | +0.49(+3.64%) |
Oct 27, 2015 | 13.25 | 13.51 | 12.98 | 13.46 | 326,028 | +0.11(+0.82%) |
Oct 26, 2015 | 13.59 | 13.72 | 13.26 | 13.35 | 121,504 | -0.30(-2.20%) |
Oct 23, 2015 | 13.51 | 13.88 | 13.21 | 13.65 | 122,161 | +0.21(+1.56%) |
Oct 22, 2015 | 15.68 | 15.68 | 13.37 | 13.44 | 325,034 | -2.22(-14.18%) |
Oct 21, 2015 | 15.62 | 15.98 | 15.06 | 15.66 | 115,879 | +0.16(+1.03%) |
Oct 20, 2015 | 15.93 | 16.08 | 15.33 | 15.50 | 69,077 | -0.50(-3.12%) |
Oct 19, 2015 | 16.33 | 16.57 | 15.72 | 16.00 | 91,391 | -0.44(-2.68%) |
Oct 16, 2015 | 15.81 | 16.62 | 15.55 | 16.44 | 142,392 | +0.66(+4.18%) |
Oct 15, 2015 | 15.04 | 15.92 | 15.00 | 15.78 | 125,971 | +0.68(+4.50%) |
Oct 14, 2015 | 15.21 | 15.36 | 15.03 | 15.10 | 105,043 | -0.08(-0.53%) |
Oct 13, 2015 | 15.22 | 15.69 | 15.10 | 15.18 | 120,608 | -0.19(-1.24%) |
Oct 12, 2015 | 15.34 | 15.45 | 14.92 | 15.37 | 106,710 | +0.09(+0.59%) |
Oct 09, 2015 | 15.54 | 15.77 | 14.77 | 15.28 | 188,487 | -0.30(-1.93%) |
Oct 08, 2015 | 15.40 | 15.68 | 15.21 | 15.58 | 170,361 | +0.08(+0.52%) |
Oct 07, 2015 | 15.51 | 15.62 | 15.15 | 15.50 | 136,721 | +0.10(+0.65%) |
Oct 06, 2015 | 15.93 | 15.93 | 15.20 | 15.40 | 113,993 | -0.66(-4.11%) |
Oct 05, 2015 | 16.26 | 16.47 | 15.65 | 16.06 | 126,060 | -0.08(-0.50%) |
Oct 02, 2015 | 15.52 | 16.21 | 15.01 | 16.14 | 183,325 | +0.42(+2.67%) |