Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.06 | 16.02 | 16.02 | 16.02 | 218,500 | -0.06(-0.37%) |
Dec 30, 2015 | 16.17 | 16.33 | 16.08 | 16.08 | 208,751 | -0.11(-0.68%) |
Dec 29, 2015 | 16.00 | 16.42 | 15.19 | 16.19 | 320,652 | +0.38(+2.40%) |
Dec 28, 2015 | 15.11 | 15.91 | 15.04 | 15.81 | 573,418 | +1.07(+7.26%) |
Dec 24, 2015 | 14.89 | 14.74 | 14.74 | 14.74 | 43,600 | -0.17(-1.14%) |
Dec 23, 2015 | 14.66 | 14.92 | 14.49 | 14.91 | 245,679 | +0.30(+2.05%) |
Dec 22, 2015 | 14.57 | 14.62 | 14.31 | 14.61 | 206,066 | +0.06(+0.41%) |
Dec 21, 2015 | 14.45 | 14.77 | 13.89 | 14.55 | 228,078 | +0.17(+1.18%) |
Dec 18, 2015 | 14.27 | 14.67 | 13.77 | 14.38 | 436,530 | +0.03(+0.21%) |
Dec 17, 2015 | 14.29 | 14.53 | 14.15 | 14.35 | 317,365 | +0.10(+0.70%) |
Dec 16, 2015 | 13.92 | 14.32 | 13.79 | 14.25 | 300,873 | +0.40(+2.89%) |
Dec 15, 2015 | 13.47 | 14.08 | 13.44 | 13.85 | 405,535 | +0.57(+4.29%) |
Dec 14, 2015 | 13.63 | 13.69 | 13.15 | 13.28 | 381,733 | -0.37(-2.71%) |
Dec 11, 2015 | 13.70 | 13.82 | 13.27 | 13.65 | 199,102 | -0.26(-1.87%) |
Dec 10, 2015 | 14.08 | 14.09 | 13.79 | 13.91 | 157,258 | -0.15(-1.07%) |
Dec 09, 2015 | 14.01 | 14.39 | 13.87 | 14.06 | 140,732 | +0.03(+0.21%) |
Dec 08, 2015 | 14.22 | 14.40 | 13.97 | 14.03 | 184,887 | -0.30(-2.09%) |
Dec 07, 2015 | 14.86 | 14.96 | 14.28 | 14.33 | 209,219 | -0.52(-3.50%) |
Dec 04, 2015 | 14.72 | 14.98 | 14.53 | 14.85 | 195,080 | +0.17(+1.16%) |
Dec 03, 2015 | 15.22 | 15.26 | 14.41 | 14.68 | 303,697 | -0.53(-3.48%) |
Dec 02, 2015 | 15.04 | 15.34 | 15.04 | 15.21 | 207,594 | +0.14(+0.93%) |
Dec 01, 2015 | 15.02 | 15.49 | 14.95 | 15.07 | 396,313 | +0.08(+0.53%) |
Nov 30, 2015 | 14.65 | 15.05 | 14.51 | 14.99 | 396,995 | +0.42(+2.88%) |
Nov 27, 2015 | 14.02 | 14.61 | 12.94 | 14.57 | 136,102 | +0.55(+3.92%) |
Nov 25, 2015 | 13.90 | 14.02 | 14.02 | 14.02 | 533,600 | +0.15(+1.08%) |
Nov 24, 2015 | 13.97 | 14.15 | 13.73 | 13.87 | 368,194 | -0.14(-1.00%) |
Nov 23, 2015 | 14.10 | 14.26 | 13.92 | 14.01 | 173,163 | -0.10(-0.71%) |
Nov 20, 2015 | 14.22 | 14.40 | 14.06 | 14.11 | 114,921 | -0.04(-0.28%) |
Nov 19, 2015 | 13.98 | 14.21 | 13.87 | 14.15 | 166,951 | +0.19(+1.36%) |
Nov 18, 2015 | 13.64 | 13.99 | 13.58 | 13.96 | 217,495 | +0.34(+2.50%) |
Nov 17, 2015 | 14.01 | 14.05 | 13.47 | 13.62 | 168,487 | -0.35(-2.51%) |
Nov 16, 2015 | 13.63 | 14.01 | 13.55 | 13.97 | 267,151 | +0.33(+2.42%) |
Nov 13, 2015 | 13.51 | 13.67 | 13.23 | 13.64 | 215,538 | +0.04(+0.29%) |
Nov 12, 2015 | 13.51 | 13.80 | 13.42 | 13.60 | 173,821 | +0.00(+0.00%) |
Nov 11, 2015 | 13.64 | 13.83 | 13.33 | 13.60 | 153,409 | -0.04(-0.29%) |
Nov 10, 2015 | 13.61 | 13.76 | 13.19 | 13.64 | 191,593 | +0.04(+0.29%) |
Nov 09, 2015 | 13.75 | 13.87 | 13.17 | 13.60 | 377,721 | -0.59(-4.16%) |
Nov 06, 2015 | 14.03 | 14.22 | 13.76 | 14.19 | 134,400 | +0.16(+1.14%) |
Nov 05, 2015 | 14.02 | 14.08 | 13.89 | 14.03 | 99,090 | +0.03(+0.21%) |
Nov 04, 2015 | 14.21 | 14.25 | 13.91 | 14.00 | 99,971 | -0.17(-1.20%) |
Nov 03, 2015 | 13.91 | 14.32 | 13.83 | 14.17 | 246,438 | +0.28(+2.02%) |
Nov 02, 2015 | 13.46 | 13.94 | 13.38 | 13.89 | 206,038 | +0.42(+3.12%) |
Oct 30, 2015 | 13.78 | 13.85 | 13.37 | 13.47 | 213,856 | -0.34(-2.46%) |
Oct 29, 2015 | 13.95 | 13.95 | 13.76 | 13.81 | 168,755 | -0.27(-1.92%) |
Oct 28, 2015 | 13.58 | 14.09 | 13.52 | 14.08 | 155,662 | +0.54(+3.99%) |
Oct 27, 2015 | 13.81 | 13.91 | 13.42 | 13.54 | 153,296 | -0.39(-2.80%) |
Oct 26, 2015 | 13.72 | 14.14 | 13.59 | 13.93 | 131,453 | +0.15(+1.09%) |
Oct 23, 2015 | 13.56 | 13.82 | 13.26 | 13.78 | 184,962 | +0.34(+2.53%) |
Oct 22, 2015 | 13.63 | 13.75 | 13.29 | 13.44 | 241,142 | -0.15(-1.10%) |
Oct 21, 2015 | 13.74 | 13.74 | 13.47 | 13.59 | 190,111 | -0.16(-1.16%) |
Oct 20, 2015 | 13.90 | 13.99 | 13.65 | 13.75 | 124,808 | -0.11(-0.79%) |
Oct 19, 2015 | 13.91 | 13.97 | 13.61 | 13.86 | 227,723 | -0.06(-0.43%) |
Oct 16, 2015 | 14.18 | 14.63 | 13.87 | 13.92 | 299,495 | -0.32(-2.25%) |
Oct 15, 2015 | 14.41 | 14.58 | 13.68 | 14.24 | 445,227 | -0.19(-1.32%) |
Oct 14, 2015 | 14.48 | 14.79 | 14.23 | 14.43 | 375,740 | +0.03(+0.21%) |
Oct 13, 2015 | 13.32 | 14.79 | 13.17 | 14.40 | 1,199,799 | +0.52(+3.75%) |
Oct 12, 2015 | 14.23 | 14.32 | 13.80 | 13.88 | 390,833 | -0.29(-2.05%) |
Oct 09, 2015 | 14.14 | 14.34 | 14.08 | 14.17 | 244,116 | +0.02(+0.14%) |
Oct 08, 2015 | 13.90 | 14.22 | 13.83 | 14.15 | 437,438 | +0.25(+1.80%) |
Oct 07, 2015 | 13.99 | 14.03 | 13.59 | 13.90 | 517,069 | -0.05(-0.36%) |
Oct 06, 2015 | 13.99 | 14.31 | 13.65 | 13.95 | 316,107 | -0.26(-1.83%) |
Oct 05, 2015 | 13.95 | 14.37 | 13.89 | 14.21 | 360,424 | +0.28(+2.01%) |
Oct 02, 2015 | 13.58 | 13.93 | 13.47 | 13.93 | 132,822 | +0.24(+1.75%) |