Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.36 | 13.36 | 13.36 | 0 | -0.12(-0.93%) | |
Dec 30, 2015 | 13.47 | 13.56 | 13.46 | 13.48 | 103,220 | -0.06(-0.44%) |
Dec 29, 2015 | 13.52 | 13.57 | 13.41 | 13.54 | 1,048,205 | +0.01(+0.07%) |
Dec 28, 2015 | 13.62 | 13.62 | 13.35 | 13.53 | 90,197 | -0.12(-0.88%) |
Dec 24, 2015 | 13.65 | 13.65 | 13.65 | 0 | +0.26(+1.94%) | |
Dec 23, 2015 | 13.40 | 13.48 | 13.36 | 13.39 | 321,425 | +0.02(+0.15%) |
Dec 22, 2015 | 13.05 | 13.46 | 12.97 | 13.37 | 987,673 | +0.00(+0.00%) |
Dec 21, 2015 | 13.45 | 13.47 | 13.26 | 13.37 | 75,290 | +0.01(+0.11%) |
Dec 18, 2015 | 13.37 | 13.45 | 13.30 | 13.36 | 149,024 | -0.18(-1.37%) |
Dec 17, 2015 | 13.66 | 13.66 | 13.53 | 13.54 | 80,929 | -0.36(-2.59%) |
Dec 16, 2015 | 13.90 | 13.97 | 13.74 | 13.90 | 55,304 | +0.03(+0.18%) |
Dec 15, 2015 | 13.95 | 13.98 | 13.81 | 13.88 | 102,226 | +0.04(+0.25%) |
Dec 14, 2015 | 13.96 | 14.00 | 13.75 | 13.84 | 38,553 | -0.20(-1.42%) |
Dec 11, 2015 | 14.10 | 14.17 | 14.00 | 14.04 | 39,814 | -0.29(-2.02%) |
Dec 10, 2015 | 14.44 | 14.44 | 14.31 | 14.33 | 324,609 | -0.07(-0.49%) |
Dec 09, 2015 | 14.54 | 14.68 | 14.34 | 14.40 | 332,920 | -0.13(-0.93%) |
Dec 08, 2015 | 14.45 | 14.60 | 14.45 | 14.54 | 55,013 | -0.33(-2.25%) |
Dec 07, 2015 | 14.90 | 14.90 | 14.80 | 14.87 | 44,393 | -0.23(-1.52%) |
Dec 04, 2015 | 15.02 | 15.11 | 14.91 | 15.10 | 32,499 | +0.14(+0.94%) |
Dec 03, 2015 | 15.21 | 15.22 | 14.91 | 14.96 | 16,888 | -0.18(-1.19%) |
Dec 02, 2015 | 15.31 | 15.33 | 15.06 | 15.14 | 32,122 | -0.19(-1.24%) |
Dec 01, 2015 | 15.25 | 15.40 | 15.23 | 15.33 | 39,444 | +0.25(+1.66%) |
Nov 30, 2015 | 15.01 | 15.16 | 15.01 | 15.08 | 65,367 | +0.12(+0.80%) |
Nov 27, 2015 | 15.00 | 15.05 | 14.92 | 14.96 | 17,616 | -0.10(-0.66%) |
Nov 25, 2015 | 15.06 | 15.06 | 15.06 | 0 | +0.05(+0.33%) | |
Nov 24, 2015 | 14.85 | 15.02 | 14.85 | 15.01 | 50,831 | -0.25(-1.64%) |
Nov 23, 2015 | 15.42 | 15.15 | 15.26 | 263,087 | -0.20(-1.29%) | |
Nov 20, 2015 | 15.60 | 15.67 | 15.46 | 15.46 | 34,244 | -0.32(-2.05%) |
Nov 19, 2015 | 15.86 | 15.90 | 15.78 | 15.78 | 31,403 | +0.09(+0.59%) |
Nov 18, 2015 | 15.60 | 15.69 | 15.53 | 15.69 | 72,730 | +0.01(+0.06%) |
Nov 17, 2015 | 15.71 | 15.79 | 15.60 | 15.68 | 47,791 | +0.04(+0.26%) |
Nov 16, 2015 | 15.45 | 15.64 | 15.40 | 15.64 | 32,740 | +0.05(+0.35%) |
Nov 13, 2015 | 15.50 | 15.65 | 15.46 | 15.59 | 33,529 | +0.02(+0.10%) |
Nov 12, 2015 | 15.59 | 15.81 | 15.56 | 15.57 | 84,479 | -0.35(-2.20%) |
Nov 11, 2015 | 16.06 | 16.06 | 15.86 | 15.92 | 15,315 | -0.11(-0.69%) |
Nov 10, 2015 | 15.91 | 16.07 | 15.88 | 16.03 | 20,505 | -0.15(-0.93%) |
Nov 09, 2015 | 16.29 | 16.29 | 16.11 | 16.18 | 33,266 | -0.09(-0.55%) |
Nov 06, 2015 | 16.49 | 16.52 | 16.18 | 16.27 | 188,672 | -0.07(-0.43%) |
Nov 05, 2015 | 16.50 | 16.54 | 16.33 | 16.34 | 64,402 | +0.02(+0.12%) |
Nov 04, 2015 | 16.49 | 16.55 | 16.32 | 16.32 | 79,825 | +0.25(+1.56%) |
Nov 03, 2015 | 15.80 | 16.07 | 15.79 | 16.07 | 26,462 | -0.04(-0.25%) |
Nov 02, 2015 | 16.08 | 16.11 | 15.94 | 16.11 | 58,312 | +0.31(+1.96%) |
Oct 30, 2015 | 15.68 | 15.87 | 15.62 | 15.80 | 16,395 | +0.14(+0.89%) |
Oct 29, 2015 | 15.47 | 15.70 | 15.47 | 15.66 | 17,200 | +0.01(+0.06%) |
Oct 28, 2015 | 15.50 | 15.66 | 15.47 | 15.65 | 20,973 | +0.03(+0.16%) |
Oct 27, 2015 | 15.77 | 15.78 | 15.59 | 15.62 | 29,163 | -0.18(-1.11%) |
Oct 26, 2015 | 15.81 | 15.86 | 15.73 | 15.80 | 19,800 | -0.07(-0.44%) |
Oct 23, 2015 | 15.71 | 15.90 | 15.71 | 15.87 | 31,222 | +0.36(+2.32%) |
Oct 22, 2015 | 15.34 | 15.51 | 15.22 | 15.51 | 726,722 | +0.42(+2.78%) |
Oct 21, 2015 | 15.23 | 15.25 | 15.09 | 15.09 | 13,341 | -0.04(-0.26%) |
Oct 20, 2015 | 15.18 | 15.21 | 15.07 | 15.13 | 31,527 | -0.07(-0.46%) |
Oct 19, 2015 | 15.09 | 15.21 | 15.09 | 15.20 | 29,725 | +0.02(+0.16%) |
Oct 16, 2015 | 15.20 | 15.20 | 15.13 | 15.18 | 69,761 | -0.02(-0.16%) |
Oct 15, 2015 | 15.12 | 15.29 | 15.07 | 15.20 | 48,219 | +0.21(+1.37%) |
Oct 14, 2015 | 14.87 | 15.03 | 14.87 | 14.99 | 50,270 | +0.07(+0.50%) |
Oct 13, 2015 | 14.85 | 15.03 | 14.85 | 14.92 | 41,440 | -0.22(-1.45%) |
Oct 12, 2015 | 15.09 | 15.21 | 15.09 | 15.14 | 27,866 | +0.04(+0.26%) |
Oct 09, 2015 | 15.09 | 15.18 | 15.01 | 15.10 | 14,278 | -0.15(-0.98%) |
Oct 08, 2015 | 14.91 | 15.26 | 14.90 | 15.25 | 32,742 | -0.16(-1.04%) |
Oct 07, 2015 | 15.38 | 15.45 | 15.25 | 15.41 | 27,479 | -0.41(-2.59%) |
Oct 06, 2015 | 15.75 | 15.85 | 15.71 | 15.82 | 20,470 | +0.13(+0.83%) |
Oct 05, 2015 | 15.56 | 15.69 | 15.55 | 15.69 | 18,874 | +0.12(+0.77%) |
Oct 02, 2015 | 15.14 | 15.61 | 15.14 | 15.57 | 35,567 | +0.35(+2.30%) |