Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.05 | 13.05 | 13.05 | 0 | +0.07(+0.50%) | |
Dec 30, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 391 | -0.05(-0.42%) |
Dec 29, 2015 | 12.96 | 13.04 | 12.96 | 13.04 | 1,901 | +0.31(+2.44%) |
Dec 28, 2015 | 12.73 | 12.73 | 12.73 | 12.73 | 1,755 | -0.04(-0.31%) |
Dec 24, 2015 | 12.77 | 12.77 | 12.77 | 0 | +0.12(+0.95%) | |
Dec 23, 2015 | 12.60 | 12.70 | 12.60 | 12.65 | 1,460 | +0.02(+0.16%) |
Dec 22, 2015 | 12.60 | 12.64 | 12.44 | 12.63 | 8,590 | -0.04(-0.32%) |
Dec 21, 2015 | 12.65 | 12.67 | 12.50 | 12.67 | 7,004 | +0.00(+0.00%) |
Dec 18, 2015 | 12.67 | 12.67 | 12.67 | 12.67 | 996 | -0.24(-1.86%) |
Dec 17, 2015 | 12.82 | 12.91 | 12.83 | 12.91 | 2,386 | -0.32(-2.42%) |
Dec 16, 2015 | 13.07 | 13.23 | 13.07 | 13.23 | 1,632 | +0.21(+1.61%) |
Dec 15, 2015 | 13.02 | 13.06 | 12.91 | 13.02 | 24,364 | +0.12(+0.93%) |
Dec 14, 2015 | 13.00 | 13.00 | 12.90 | 12.90 | 7,848 | -0.16(-1.23%) |
Dec 11, 2015 | 13.02 | 13.18 | 12.91 | 13.06 | 2,885 | -0.12(-0.91%) |
Dec 10, 2015 | 13.09 | 13.18 | 13.09 | 13.18 | 7,544 | -0.04(-0.30%) |
Dec 09, 2015 | 13.28 | 13.32 | 13.09 | 13.22 | 197,335 | -0.12(-0.90%) |
Dec 08, 2015 | 13.27 | 13.40 | 13.21 | 13.34 | 11,232 | +0.02(+0.15%) |
Dec 07, 2015 | 13.42 | 13.44 | 13.32 | 13.32 | 3,276 | -0.10(-0.75%) |
Dec 04, 2015 | 13.30 | 13.42 | 13.30 | 13.42 | 5,214 | +0.11(+0.83%) |
Dec 03, 2015 | 13.32 | 13.38 | 13.21 | 13.31 | 4,726 | +0.28(+2.15%) |
Dec 02, 2015 | 12.92 | 13.04 | 12.88 | 13.03 | 9,427 | -0.53(-3.87%) |
Dec 01, 2015 | 13.98 | 13.98 | 13.45 | 13.55 | 12,567 | -0.71(-4.94%) |
Nov 30, 2015 | 14.07 | 14.29 | 14.07 | 14.26 | 1,601 | +0.24(+1.71%) |
Nov 27, 2015 | 13.99 | 14.02 | 13.96 | 14.02 | 499 | +0.12(+0.86%) |
Nov 25, 2015 | 13.90 | 13.90 | 13.90 | 0 | +0.59(+4.43%) | |
Nov 24, 2015 | 12.80 | 15.00 | 12.77 | 13.31 | 60,003 | +0.43(+3.34%) |
Nov 23, 2015 | 12.90 | 12.90 | 12.88 | 12.88 | 1,141 | -0.04(-0.31%) |
Nov 20, 2015 | 12.91 | 12.92 | 12.91 | 12.92 | 950 | -0.19(-1.45%) |
Nov 19, 2015 | 13.07 | 13.11 | 13.07 | 13.11 | 856 | -0.02(-0.15%) |
Nov 18, 2015 | 13.07 | 13.13 | 12.96 | 13.13 | 1,821 | +0.07(+0.50%) |
Nov 17, 2015 | 13.12 | 13.22 | 13.06 | 13.06 | 9,278 | +0.04(+0.35%) |
Nov 16, 2015 | 13.03 | 13.03 | 12.90 | 13.02 | 4,085 | +0.19(+1.48%) |
Nov 13, 2015 | 12.71 | 12.85 | 12.65 | 12.83 | 10,464 | +0.30(+2.36%) |
Nov 12, 2015 | 12.55 | 12.60 | 12.45 | 12.53 | 2,256 | -0.22(-1.72%) |
Nov 11, 2015 | 12.82 | 12.82 | 12.75 | 12.75 | 3,548 | -0.55(-4.11%) |
Nov 10, 2015 | 13.24 | 13.32 | 13.10 | 13.30 | 7,825 | +0.07(+0.54%) |
Nov 09, 2015 | 13.25 | 13.25 | 13.07 | 13.23 | 10,639 | +0.08(+0.64%) |
Nov 06, 2015 | 13.26 | 13.26 | 13.11 | 13.14 | 992 | -0.03(-0.19%) |
Nov 05, 2015 | 13.22 | 13.33 | 13.17 | 13.17 | 9,837 | +0.04(+0.29%) |
Nov 04, 2015 | 13.26 | 13.26 | 13.01 | 13.13 | 8,656 | -0.15(-1.11%) |
Nov 03, 2015 | 13.03 | 13.33 | 13.03 | 13.28 | 31,214 | +0.42(+3.27%) |
Nov 02, 2015 | 12.80 | 12.86 | 12.80 | 12.86 | 3,025 | +0.14(+1.10%) |
Oct 30, 2015 | 12.73 | 12.73 | 12.61 | 12.72 | 2,428 | +0.07(+0.55%) |
Oct 29, 2015 | 12.60 | 12.70 | 12.59 | 12.65 | 9,790 | -0.66(-4.99%) |
Oct 28, 2015 | 13.17 | 13.34 | 13.12 | 13.31 | 5,999 | -0.24(-1.73%) |
Oct 27, 2015 | 13.46 | 13.55 | 13.40 | 13.55 | 6,632 | +0.06(+0.44%) |
Oct 26, 2015 | 13.64 | 13.64 | 13.48 | 13.49 | 1,412 | +0.12(+0.90%) |
Oct 23, 2015 | 13.36 | 13.43 | 13.35 | 13.37 | 9,074 | -0.35(-2.55%) |
Oct 22, 2015 | 13.70 | 13.93 | 13.70 | 13.72 | 6,669 | +0.21(+1.55%) |
Oct 21, 2015 | 13.50 | 13.58 | 13.43 | 13.51 | 9,217 | +0.25(+1.89%) |
Oct 20, 2015 | 13.30 | 13.35 | 13.24 | 13.26 | 8,767 | -0.08(-0.60%) |
Oct 19, 2015 | 13.23 | 13.41 | 13.23 | 13.34 | 5,224 | -0.18(-1.29%) |
Oct 16, 2015 | 13.47 | 13.53 | 13.45 | 13.52 | 3,050 | -0.02(-0.18%) |
Oct 15, 2015 | 13.75 | 13.77 | 13.54 | 13.54 | 3,493 | -0.02(-0.15%) |
Oct 14, 2015 | 13.50 | 13.56 | 13.42 | 13.56 | 3,912 | -0.12(-0.88%) |
Oct 13, 2015 | 13.50 | 13.70 | 13.50 | 13.68 | 10,342 | -0.28(-2.01%) |
Oct 12, 2015 | 14.05 | 14.13 | 13.90 | 13.96 | 4,525 | -0.29(-2.04%) |
Oct 09, 2015 | 14.18 | 14.40 | 14.18 | 14.25 | 43,549 | +0.16(+1.14%) |
Oct 08, 2015 | 13.58 | 14.09 | 13.57 | 14.09 | 24,774 | +0.65(+4.84%) |
Oct 07, 2015 | 13.38 | 13.46 | 13.33 | 13.44 | 14,349 | +0.08(+0.60%) |
Oct 06, 2015 | 13.49 | 13.50 | 13.21 | 13.36 | 18,087 | +0.03(+0.26%) |
Oct 05, 2015 | 12.94 | 13.53 | 12.86 | 13.33 | 12,216 | -4.36(-24.67%) |
Oct 02, 2015 | 17.38 | 17.69 | 17.38 | 17.69 | 3,242 | +0.01(+0.06%) |