Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.68 | 15.11 | 15.11 | 15.11 | 412,310 | -0.67(-4.26%) |
Dec 30, 2015 | 15.40 | 15.85 | 15.37 | 15.78 | 409,696 | +0.35(+2.27%) |
Dec 29, 2015 | 15.50 | 15.67 | 15.28 | 15.43 | 281,014 | +0.00(+0.00%) |
Dec 28, 2015 | 15.30 | 15.47 | 15.09 | 15.43 | 232,578 | +0.13(+0.84%) |
Dec 24, 2015 | 15.34 | 15.30 | 15.30 | 15.30 | 171,153 | +0.05(+0.30%) |
Dec 23, 2015 | 14.95 | 15.30 | 14.73 | 15.26 | 243,024 | +0.42(+2.86%) |
Dec 22, 2015 | 15.06 | 15.06 | 14.48 | 14.83 | 250,120 | -0.15(-0.98%) |
Dec 21, 2015 | 15.30 | 15.41 | 14.70 | 14.98 | 629,622 | +0.18(+1.18%) |
Dec 18, 2015 | 14.73 | 14.88 | 14.57 | 14.81 | 606,372 | +0.07(+0.50%) |
Dec 17, 2015 | 15.06 | 15.06 | 14.49 | 14.73 | 420,949 | -0.25(-1.66%) |
Dec 16, 2015 | 14.45 | 15.02 | 14.13 | 14.98 | 374,422 | +0.61(+4.23%) |
Dec 15, 2015 | 14.76 | 14.78 | 14.35 | 14.37 | 305,702 | -0.29(-1.95%) |
Dec 14, 2015 | 14.94 | 14.97 | 14.25 | 14.66 | 438,325 | -0.32(-2.15%) |
Dec 11, 2015 | 14.81 | 15.18 | 14.81 | 14.98 | 326,029 | -0.15(-0.97%) |
Dec 10, 2015 | 15.28 | 15.59 | 14.95 | 15.13 | 586,712 | -0.29(-1.85%) |
Dec 09, 2015 | 15.72 | 16.03 | 15.18 | 15.41 | 285,439 | -0.29(-1.82%) |
Dec 08, 2015 | 15.40 | 15.94 | 15.28 | 15.70 | 285,175 | +0.18(+1.19%) |
Dec 07, 2015 | 15.71 | 15.73 | 15.22 | 15.52 | 529,004 | -0.27(-1.69%) |
Dec 04, 2015 | 15.58 | 15.87 | 15.51 | 15.78 | 611,122 | +0.21(+1.36%) |
Dec 03, 2015 | 15.70 | 15.87 | 15.33 | 15.57 | 381,392 | -0.10(-0.65%) |
Dec 02, 2015 | 15.68 | 15.89 | 15.57 | 15.67 | 291,514 | +0.00(+0.00%) |
Dec 01, 2015 | 15.77 | 15.78 | 15.42 | 15.67 | 764,734 | +0.06(+0.41%) |
Nov 30, 2015 | 16.12 | 16.12 | 15.50 | 15.61 | 635,818 | -0.35(-2.19%) |
Nov 27, 2015 | 15.75 | 16.12 | 15.68 | 15.96 | 293,799 | +0.28(+1.76%) |
Nov 25, 2015 | 15.61 | 15.68 | 15.68 | 15.68 | 554,160 | +0.17(+1.07%) |
Nov 24, 2015 | 15.54 | 15.76 | 15.44 | 15.52 | 451,964 | -0.11(-0.71%) |
Nov 23, 2015 | 15.05 | 15.65 | 14.99 | 15.63 | 772,839 | +0.64(+4.30%) |
Nov 20, 2015 | 14.54 | 15.01 | 14.42 | 14.98 | 958,286 | +0.54(+3.77%) |
Nov 19, 2015 | 14.33 | 14.49 | 14.15 | 14.44 | 441,970 | +0.11(+0.77%) |
Nov 18, 2015 | 13.77 | 14.36 | 13.64 | 14.33 | 504,229 | +0.58(+4.22%) |
Nov 17, 2015 | 13.61 | 13.77 | 13.36 | 13.75 | 532,496 | +0.20(+1.50%) |
Nov 16, 2015 | 13.13 | 13.60 | 13.13 | 13.54 | 447,099 | +0.36(+2.73%) |
Nov 13, 2015 | 13.54 | 13.56 | 13.12 | 13.19 | 375,451 | -0.42(-3.11%) |
Nov 12, 2015 | 13.68 | 13.94 | 13.54 | 13.61 | 515,994 | -0.21(-1.53%) |
Nov 11, 2015 | 13.97 | 14.11 | 13.69 | 13.82 | 374,257 | -0.08(-0.60%) |
Nov 10, 2015 | 13.72 | 14.04 | 13.69 | 13.90 | 460,825 | +0.18(+1.27%) |
Nov 09, 2015 | 14.16 | 14.34 | 13.45 | 13.73 | 1,452,108 | -0.42(-2.99%) |
Nov 06, 2015 | 14.41 | 14.58 | 14.13 | 14.15 | 324,061 | -0.31(-2.17%) |
Nov 05, 2015 | 14.47 | 14.52 | 14.06 | 14.47 | 391,339 | +0.03(+0.19%) |
Nov 04, 2015 | 14.24 | 14.65 | 14.07 | 14.44 | 421,460 | +0.25(+1.75%) |
Nov 03, 2015 | 13.53 | 14.46 | 13.40 | 14.19 | 1,094,100 | +0.61(+4.48%) |
Nov 02, 2015 | 13.35 | 13.66 | 13.35 | 13.58 | 406,755 | +0.21(+1.58%) |
Oct 30, 2015 | 13.11 | 13.40 | 13.05 | 13.37 | 532,557 | +0.27(+2.04%) |
Oct 29, 2015 | 13.03 | 13.27 | 12.81 | 13.10 | 446,715 | +0.00(+0.00%) |
Oct 28, 2015 | 12.98 | 13.19 | 12.82 | 13.10 | 330,390 | +0.22(+1.72%) |
Oct 27, 2015 | 13.40 | 13.55 | 12.62 | 12.88 | 342,318 | -0.47(-3.52%) |
Oct 26, 2015 | 13.51 | 13.61 | 13.26 | 13.35 | 321,517 | -0.09(-0.69%) |
Oct 23, 2015 | 13.65 | 13.65 | 13.24 | 13.44 | 405,215 | -0.06(-0.41%) |
Oct 22, 2015 | 13.57 | 13.77 | 13.40 | 13.50 | 554,193 | +0.12(+0.90%) |
Oct 21, 2015 | 13.87 | 13.92 | 13.29 | 13.38 | 665,688 | -0.39(-2.81%) |
Oct 20, 2015 | 13.41 | 13.97 | 13.01 | 13.77 | 3,296,966 | +1.74(+14.48%) |
Oct 19, 2015 | 12.08 | 12.37 | 11.88 | 12.02 | 942,354 | -0.16(-1.29%) |
Oct 16, 2015 | 12.42 | 12.52 | 11.96 | 12.18 | 452,185 | -0.18(-1.49%) |
Oct 15, 2015 | 11.57 | 12.72 | 11.57 | 12.37 | 825,437 | +0.86(+7.45%) |
Oct 14, 2015 | 11.50 | 12.21 | 11.41 | 11.51 | 928,580 | +0.03(+0.24%) |
Oct 13, 2015 | 11.55 | 11.77 | 11.43 | 11.48 | 332,708 | -0.11(-0.95%) |
Oct 12, 2015 | 11.60 | 11.62 | 10.88 | 11.59 | 351,455 | -0.03(-0.24%) |
Oct 09, 2015 | 11.66 | 11.77 | 11.57 | 11.62 | 503,123 | -0.04(-0.32%) |
Oct 08, 2015 | 11.51 | 11.76 | 11.49 | 11.66 | 718,162 | +0.14(+1.20%) |
Oct 07, 2015 | 11.52 | 11.66 | 11.44 | 11.52 | 315,357 | +0.04(+0.32%) |
Oct 06, 2015 | 11.59 | 11.59 | 11.43 | 11.48 | 281,097 | -0.10(-0.87%) |
Oct 05, 2015 | 11.53 | 11.71 | 11.44 | 11.58 | 333,047 | +0.16(+1.37%) |
Oct 02, 2015 | 10.98 | 11.49 | 10.75 | 11.43 | 188,053 | +0.25(+2.23%) |