Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.00 | 16.00 | 16.00 | 16.00 | 84,900 | +0.01(+0.06%) |
Dec 30, 2015 | 15.99 | 16.00 | 15.81 | 15.99 | 4,075 | +0.00(+0.00%) |
Dec 29, 2015 | 15.92 | 16.00 | 15.16 | 15.99 | 7,128 | -0.01(-0.06%) |
Dec 28, 2015 | 15.98 | 16.01 | 15.95 | 16.00 | 2,116 | +0.02(+0.13%) |
Dec 24, 2015 | 15.85 | 15.98 | 15.98 | 15.98 | 3,400 | -0.02(-0.12%) |
Dec 23, 2015 | 15.89 | 16.00 | 15.75 | 16.00 | 5,086 | -0.86(-5.10%) |
Dec 22, 2015 | 15.98 | 16.86 | 15.75 | 16.86 | 3,662 | +1.11(+7.05%) |
Dec 21, 2015 | 16.38 | 16.38 | 15.50 | 15.75 | 10,417 | -0.24(-1.50%) |
Dec 18, 2015 | 15.92 | 16.00 | 15.80 | 15.99 | 11,836 | +0.12(+0.76%) |
Dec 17, 2015 | 15.97 | 16.00 | 15.82 | 15.87 | 3,345 | +0.06(+0.38%) |
Dec 16, 2015 | 15.49 | 16.95 | 15.49 | 15.81 | 142,068 | +0.26(+1.64%) |
Dec 15, 2015 | 16.00 | 16.00 | 15.25 | 15.55 | 18,862 | -0.44(-2.72%) |
Dec 14, 2015 | 16.36 | 16.95 | 15.50 | 15.99 | 21,668 | +0.54(+3.50%) |
Dec 11, 2015 | 16.00 | 16.50 | 14.49 | 15.45 | 8,994 | -0.55(-3.44%) |
Dec 10, 2015 | 14.85 | 16.59 | 14.85 | 16.00 | 16,568 | +0.50(+3.23%) |
Dec 09, 2015 | 15.57 | 16.04 | 15.14 | 15.50 | 17,898 | -0.37(-2.33%) |
Dec 08, 2015 | 15.49 | 16.94 | 15.25 | 15.87 | 13,001 | +0.56(+3.66%) |
Dec 07, 2015 | 15.17 | 15.50 | 14.81 | 15.31 | 13,482 | +0.18(+1.19%) |
Dec 04, 2015 | 15.50 | 15.50 | 14.51 | 15.13 | 21,382 | -0.46(-2.95%) |
Dec 03, 2015 | 16.23 | 16.56 | 15.51 | 15.59 | 7,646 | -0.55(-3.41%) |
Dec 02, 2015 | 15.77 | 17.44 | 14.33 | 16.14 | 10,902 | +1.42(+9.65%) |
Dec 01, 2015 | 14.10 | 15.36 | 13.76 | 14.72 | 10,870 | +1.12(+8.24%) |
Nov 30, 2015 | 12.88 | 15.50 | 12.52 | 13.60 | 9,880 | +0.63(+4.86%) |
Nov 27, 2015 | 12.83 | 13.15 | 12.83 | 12.97 | 4,593 | +0.18(+1.41%) |
Nov 25, 2015 | 12.70 | 12.79 | 12.79 | 12.79 | 11,200 | +0.17(+1.35%) |
Nov 24, 2015 | 12.77 | 13.02 | 12.38 | 12.62 | 15,170 | +0.02(+0.16%) |
Nov 23, 2015 | 12.44 | 13.00 | 12.30 | 12.60 | 11,230 | +0.06(+0.48%) |
Nov 20, 2015 | 12.68 | 12.98 | 12.01 | 12.54 | 55,753 | -0.06(-0.48%) |
Nov 19, 2015 | 12.62 | 12.79 | 12.31 | 12.60 | 3,057 | -0.04(-0.32%) |
Nov 18, 2015 | 12.77 | 13.29 | 12.00 | 12.64 | 40,086 | -0.32(-2.47%) |
Nov 17, 2015 | 12.90 | 13.21 | 12.77 | 12.96 | 25,480 | -0.04(-0.31%) |
Nov 16, 2015 | 13.00 | 13.02 | 12.70 | 13.00 | 5,009 | +0.24(+1.88%) |
Nov 13, 2015 | 12.65 | 13.23 | 12.43 | 12.76 | 7,017 | +0.15(+1.19%) |
Nov 12, 2015 | 12.40 | 12.80 | 12.32 | 12.61 | 9,057 | +0.06(+0.48%) |
Nov 11, 2015 | 12.37 | 13.56 | 12.25 | 12.55 | 5,626 | +0.19(+1.54%) |
Nov 10, 2015 | 12.85 | 13.30 | 12.20 | 12.36 | 12,740 | -0.34(-2.68%) |
Nov 09, 2015 | 12.70 | 13.24 | 12.70 | 12.70 | 6,132 | -0.26(-2.01%) |
Nov 06, 2015 | 12.76 | 13.49 | 12.75 | 12.96 | 3,032 | +0.25(+1.97%) |
Nov 05, 2015 | 13.00 | 13.40 | 12.71 | 12.71 | 151,432 | -0.29(-2.23%) |
Nov 04, 2015 | 13.13 | 13.92 | 12.57 | 13.00 | 52,565 | +0.00(+0.00%) |
Nov 03, 2015 | 13.07 | 13.99 | 12.48 | 13.00 | 86,214 | +0.23(+1.80%) |
Nov 02, 2015 | 13.88 | 14.40 | 12.28 | 12.77 | 65,333 | -0.22(-1.73%) |
Oct 30, 2015 | 11.61 | 13.90 | 11.61 | 12.99 | 36,656 | +1.38(+11.83%) |
Oct 29, 2015 | 11.79 | 12.60 | 11.05 | 11.62 | 22,294 | -0.36(-2.96%) |
Oct 28, 2015 | 11.42 | 12.59 | 11.32 | 11.97 | 25,803 | +0.59(+5.23%) |
Oct 27, 2015 | 11.46 | 12.52 | 11.13 | 11.38 | 49,360 | +0.13(+1.16%) |
Oct 26, 2015 | 11.47 | 12.59 | 11.14 | 11.25 | 13,727 | -0.78(-6.48%) |
Oct 23, 2015 | 12.20 | 13.58 | 11.10 | 12.03 | 25,013 | +0.01(+0.08%) |
Oct 22, 2015 | 12.02 | 13.30 | 11.45 | 12.02 | 21,728 | -0.48(-3.84%) |
Oct 21, 2015 | 12.30 | 12.74 | 11.96 | 12.50 | 14,644 | +0.25(+2.04%) |
Oct 20, 2015 | 12.30 | 12.80 | 12.20 | 12.25 | 3,934 | -0.10(-0.81%) |
Oct 19, 2015 | 12.83 | 14.11 | 12.23 | 12.35 | 23,259 | -0.52(-4.04%) |
Oct 16, 2015 | 13.50 | 14.71 | 12.85 | 12.87 | 13,346 | -0.07(-0.54%) |
Oct 15, 2015 | 13.00 | 13.06 | 12.00 | 12.94 | 102,711 | +0.17(+1.33%) |
Oct 14, 2015 | 13.50 | 13.92 | 12.77 | 12.77 | 15,803 | -0.56(-4.20%) |
Oct 13, 2015 | 13.50 | 13.50 | 13.33 | 13.33 | 15,263 | -0.54(-3.89%) |
Oct 12, 2015 | 13.70 | 13.87 | 13.30 | 13.87 | 4,146 | +0.37(+2.74%) |
Oct 09, 2015 | 13.22 | 13.50 | 13.22 | 13.50 | 15,650 | +0.20(+1.50%) |
Oct 08, 2015 | 13.25 | 13.40 | 13.25 | 13.30 | 1,745 | -0.15(-1.12%) |
Oct 07, 2015 | 13.03 | 14.00 | 12.71 | 13.45 | 11,640 | +0.20(+1.51%) |
Oct 06, 2015 | 13.30 | 13.30 | 12.88 | 13.25 | 2,812 | -0.20(-1.49%) |
Oct 05, 2015 | 13.72 | 13.72 | 13.16 | 13.45 | 13,729 | -0.04(-0.30%) |
Oct 02, 2015 | 13.00 | 14.00 | 13.00 | 13.49 | 70,482 | +0.22(+1.66%) |