Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.47 | 13.09 | 13.09 | 13.09 | 52,240 | -0.40(-2.94%) |
Dec 30, 2015 | 13.70 | 13.72 | 13.46 | 13.49 | 34,214 | -0.19(-1.42%) |
Dec 29, 2015 | 13.69 | 13.83 | 13.53 | 13.68 | 64,431 | +0.15(+1.13%) |
Dec 28, 2015 | 13.38 | 13.56 | 13.24 | 13.53 | 55,808 | +0.09(+0.67%) |
Dec 24, 2015 | 13.48 | 13.44 | 13.44 | 13.44 | 21,299 | -0.03(-0.21%) |
Dec 23, 2015 | 13.42 | 13.51 | 13.33 | 13.47 | 35,378 | +0.05(+0.36%) |
Dec 22, 2015 | 13.31 | 13.44 | 13.15 | 13.42 | 96,633 | +0.11(+0.83%) |
Dec 21, 2015 | 13.04 | 13.31 | 12.99 | 13.31 | 73,958 | +0.26(+2.02%) |
Dec 18, 2015 | 12.97 | 13.46 | 12.83 | 13.04 | 196,242 | -0.01(-0.11%) |
Dec 17, 2015 | 13.26 | 13.66 | 13.02 | 13.06 | 46,592 | -0.20(-1.52%) |
Dec 16, 2015 | 13.18 | 13.34 | 12.99 | 13.26 | 48,155 | +0.13(+0.95%) |
Dec 15, 2015 | 12.91 | 13.21 | 12.91 | 13.13 | 130,599 | +0.24(+1.83%) |
Dec 14, 2015 | 12.80 | 12.97 | 12.72 | 12.90 | 111,632 | +0.10(+0.81%) |
Dec 11, 2015 | 12.81 | 12.96 | 12.70 | 12.79 | 78,076 | -0.22(-1.71%) |
Dec 10, 2015 | 12.79 | 13.17 | 12.79 | 13.01 | 107,778 | +0.19(+1.46%) |
Dec 09, 2015 | 13.05 | 13.18 | 12.74 | 12.83 | 101,788 | -0.34(-2.59%) |
Dec 08, 2015 | 13.20 | 13.30 | 13.12 | 13.17 | 132,730 | -0.10(-0.73%) |
Dec 07, 2015 | 13.79 | 13.79 | 13.20 | 13.26 | 63,820 | -0.49(-3.54%) |
Dec 04, 2015 | 13.72 | 13.95 | 13.57 | 13.75 | 58,276 | +0.03(+0.20%) |
Dec 03, 2015 | 13.58 | 13.88 | 13.22 | 13.72 | 245,569 | +0.17(+1.28%) |
Dec 02, 2015 | 13.95 | 13.95 | 13.24 | 13.55 | 161,949 | -0.48(-3.42%) |
Dec 01, 2015 | 14.37 | 14.42 | 14.01 | 14.03 | 187,616 | -0.30(-2.09%) |
Nov 30, 2015 | 14.45 | 14.45 | 14.30 | 14.33 | 132,874 | -0.04(-0.29%) |
Nov 27, 2015 | 14.34 | 14.55 | 14.34 | 14.37 | 55,225 | -0.01(-0.05%) |
Nov 25, 2015 | 14.26 | 14.38 | 14.38 | 14.38 | 43,462 | +0.11(+0.78%) |
Nov 24, 2015 | 14.33 | 14.35 | 14.08 | 14.27 | 107,568 | -0.14(-0.96%) |
Nov 23, 2015 | 14.13 | 14.52 | 14.11 | 14.40 | 54,310 | +0.27(+1.92%) |
Nov 20, 2015 | 14.03 | 14.20 | 14.03 | 14.13 | 88,410 | +0.11(+0.79%) |
Nov 19, 2015 | 14.03 | 14.16 | 13.97 | 14.02 | 179,558 | +0.02(+0.15%) |
Nov 18, 2015 | 14.09 | 14.29 | 13.86 | 14.00 | 171,794 | -0.01(-0.10%) |
Nov 17, 2015 | 13.88 | 14.24 | 13.78 | 14.02 | 94,609 | +0.12(+0.85%) |
Nov 16, 2015 | 13.77 | 13.93 | 13.65 | 13.90 | 129,621 | +0.06(+0.45%) |
Nov 13, 2015 | 14.05 | 14.19 | 13.77 | 13.83 | 97,500 | -0.21(-1.48%) |
Nov 12, 2015 | 13.90 | 14.15 | 13.70 | 14.04 | 491,852 | +0.06(+0.40%) |
Nov 11, 2015 | 14.20 | 14.25 | 13.98 | 13.99 | 47,874 | -0.18(-1.28%) |
Nov 10, 2015 | 14.22 | 14.31 | 13.89 | 14.17 | 85,582 | -0.06(-0.39%) |
Nov 09, 2015 | 14.52 | 14.65 | 14.11 | 14.22 | 124,518 | -0.27(-1.87%) |
Nov 06, 2015 | 14.23 | 14.52 | 14.18 | 14.49 | 80,626 | +0.22(+1.56%) |
Nov 05, 2015 | 14.05 | 14.38 | 13.92 | 14.27 | 138,823 | +0.25(+1.78%) |
Nov 04, 2015 | 13.75 | 14.13 | 13.72 | 14.02 | 84,774 | +0.20(+1.45%) |
Nov 03, 2015 | 13.54 | 13.90 | 13.37 | 13.82 | 90,348 | +0.46(+3.41%) |
Nov 02, 2015 | 13.13 | 13.43 | 13.11 | 13.37 | 130,991 | +0.15(+1.15%) |
Oct 30, 2015 | 13.62 | 13.74 | 12.50 | 13.22 | 523,094 | -0.68(-4.91%) |
Oct 29, 2015 | 14.79 | 14.79 | 13.86 | 13.90 | 350,185 | -1.23(-8.16%) |
Oct 28, 2015 | 14.61 | 15.17 | 14.61 | 15.13 | 125,624 | +0.56(+3.83%) |
Oct 27, 2015 | 14.62 | 14.93 | 14.46 | 14.57 | 55,108 | -0.14(-0.94%) |
Oct 26, 2015 | 14.51 | 14.75 | 14.44 | 14.71 | 140,138 | +0.22(+1.52%) |
Oct 23, 2015 | 14.53 | 14.63 | 14.46 | 14.49 | 131,187 | +0.00(+0.00%) |
Oct 22, 2015 | 14.50 | 14.91 | 14.42 | 14.49 | 85,583 | +0.03(+0.19%) |
Oct 21, 2015 | 14.60 | 14.99 | 14.44 | 14.46 | 33,095 | -0.41(-2.74%) |
Oct 20, 2015 | 14.86 | 14.96 | 14.69 | 14.87 | 38,607 | -0.03(-0.23%) |
Oct 19, 2015 | 14.74 | 14.96 | 14.74 | 14.91 | 27,091 | +0.07(+0.47%) |
Oct 16, 2015 | 14.93 | 15.16 | 14.67 | 14.84 | 31,445 | -0.06(-0.42%) |
Oct 15, 2015 | 14.46 | 14.90 | 14.42 | 14.90 | 56,218 | +0.43(+2.95%) |
Oct 14, 2015 | 14.69 | 14.71 | 14.45 | 14.47 | 62,730 | -0.26(-1.78%) |
Oct 13, 2015 | 14.84 | 14.87 | 14.69 | 14.73 | 39,426 | -0.12(-0.84%) |
Oct 12, 2015 | 14.66 | 14.86 | 14.46 | 14.86 | 73,859 | +0.20(+1.36%) |
Oct 09, 2015 | 14.75 | 14.76 | 14.62 | 14.66 | 23,986 | -0.06(-0.38%) |
Oct 08, 2015 | 14.46 | 14.89 | 14.44 | 14.71 | 56,098 | +0.14(+0.95%) |
Oct 07, 2015 | 14.26 | 14.57 | 14.26 | 14.57 | 39,896 | +0.30(+2.13%) |
Oct 06, 2015 | 14.14 | 14.33 | 14.07 | 14.27 | 71,997 | +0.03(+0.19%) |
Oct 05, 2015 | 13.93 | 14.26 | 13.93 | 14.24 | 84,798 | +0.40(+2.89%) |
Oct 02, 2015 | 14.12 | 14.12 | 13.59 | 13.84 | 58,524 | -0.39(-2.76%) |