Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.13 | 13.08 | 13.08 | 13.08 | 2,699,474 | -0.13(-1.01%) |
Dec 30, 2015 | 13.28 | 13.36 | 13.15 | 13.22 | 2,605,807 | -0.07(-0.56%) |
Dec 29, 2015 | 13.23 | 13.34 | 13.06 | 13.29 | 2,641,344 | +0.10(+0.78%) |
Dec 28, 2015 | 13.31 | 13.35 | 13.12 | 13.19 | 1,638,775 | -0.24(-1.80%) |
Dec 24, 2015 | 13.36 | 13.43 | 13.43 | 13.43 | 741,770 | +0.07(+0.52%) |
Dec 23, 2015 | 13.35 | 13.39 | 13.27 | 13.36 | 2,195,497 | +0.02(+0.11%) |
Dec 22, 2015 | 13.22 | 13.36 | 13.07 | 13.34 | 2,970,404 | +0.16(+1.22%) |
Dec 21, 2015 | 13.15 | 13.39 | 13.06 | 13.18 | 2,168,530 | +0.07(+0.56%) |
Dec 18, 2015 | 13.39 | 13.43 | 13.07 | 13.11 | 5,741,512 | -0.29(-2.19%) |
Dec 17, 2015 | 13.59 | 13.74 | 13.37 | 13.40 | 3,287,180 | -0.20(-1.47%) |
Dec 16, 2015 | 13.35 | 13.66 | 13.19 | 13.60 | 5,199,267 | +0.30(+2.24%) |
Dec 15, 2015 | 13.13 | 13.46 | 13.09 | 13.30 | 4,231,987 | +0.23(+1.77%) |
Dec 14, 2015 | 13.05 | 13.20 | 12.99 | 13.07 | 4,776,775 | +0.07(+0.57%) |
Dec 11, 2015 | 12.82 | 13.14 | 12.70 | 13.00 | 6,786,852 | +0.06(+0.45%) |
Dec 10, 2015 | 12.92 | 13.11 | 12.91 | 12.94 | 3,132,271 | +0.00(+0.02%) |
Dec 09, 2015 | 13.14 | 13.27 | 12.91 | 12.94 | 4,549,571 | -0.23(-1.74%) |
Dec 08, 2015 | 13.13 | 13.34 | 13.05 | 13.17 | 3,545,633 | -0.05(-0.38%) |
Dec 07, 2015 | 13.44 | 13.62 | 13.13 | 13.22 | 5,175,600 | -0.14(-1.08%) |
Dec 04, 2015 | 13.26 | 13.50 | 13.26 | 13.36 | 3,181,849 | +0.11(+0.81%) |
Dec 03, 2015 | 13.71 | 13.78 | 13.12 | 13.25 | 5,325,230 | -0.40(-2.90%) |
Dec 02, 2015 | 13.63 | 13.83 | 13.60 | 13.65 | 3,695,066 | +0.04(+0.32%) |
Dec 01, 2015 | 13.68 | 13.81 | 13.56 | 13.61 | 2,602,153 | -0.07(-0.53%) |
Nov 30, 2015 | 13.74 | 13.85 | 13.58 | 13.68 | 3,975,681 | -0.03(-0.22%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.62 | 13.71 | 1,232,945 | -0.06(-0.41%) |
Nov 25, 2015 | 13.84 | 13.77 | 13.77 | 13.77 | 2,952,392 | -0.01(-0.06%) |
Nov 24, 2015 | 13.71 | 13.81 | 13.63 | 13.78 | 4,325,231 | +0.05(+0.40%) |
Nov 23, 2015 | 13.91 | 14.15 | 13.70 | 13.72 | 5,717,505 | -0.21(-1.50%) |
Nov 20, 2015 | 13.62 | 14.11 | 13.56 | 13.93 | 11,577,664 | +0.37(+2.70%) |
Nov 19, 2015 | 13.60 | 13.72 | 13.20 | 13.56 | 20,389,940 | +0.01(+0.10%) |
Nov 18, 2015 | 13.70 | 13.76 | 13.20 | 13.55 | 12,998,572 | -0.07(-0.50%) |
Nov 17, 2015 | 14.13 | 14.19 | 13.48 | 13.62 | 7,951,904 | -0.49(-3.44%) |
Nov 16, 2015 | 14.16 | 14.25 | 13.90 | 14.10 | 7,747,096 | -0.06(-0.40%) |
Nov 13, 2015 | 14.18 | 14.40 | 14.13 | 14.16 | 6,629,984 | -0.05(-0.37%) |
Nov 12, 2015 | 14.08 | 14.42 | 13.96 | 14.21 | 8,751,589 | -0.02(-0.11%) |
Nov 11, 2015 | 14.39 | 14.47 | 14.21 | 14.23 | 2,483,296 | -0.15(-1.06%) |
Nov 10, 2015 | 14.35 | 14.47 | 14.16 | 14.38 | 2,389,404 | +0.02(+0.11%) |
Nov 09, 2015 | 14.35 | 14.51 | 14.13 | 14.37 | 7,039,597 | -0.03(-0.18%) |
Nov 06, 2015 | 14.06 | 14.40 | 14.02 | 14.39 | 2,596,875 | +0.33(+2.34%) |
Nov 05, 2015 | 14.35 | 14.37 | 14.04 | 14.06 | 3,806,160 | -0.22(-1.55%) |
Nov 04, 2015 | 14.38 | 14.46 | 14.24 | 14.28 | 4,536,862 | -0.05(-0.32%) |
Nov 03, 2015 | 14.30 | 14.49 | 14.30 | 14.33 | 3,683,921 | -0.08(-0.56%) |
Nov 02, 2015 | 14.60 | 14.60 | 14.37 | 14.41 | 4,064,507 | -0.11(-0.79%) |
Oct 30, 2015 | 14.56 | 14.60 | 14.35 | 14.52 | 4,533,863 | -0.02(-0.16%) |
Oct 29, 2015 | 14.36 | 14.61 | 14.21 | 14.55 | 6,612,439 | +0.27(+1.90%) |
Oct 28, 2015 | 13.96 | 14.59 | 13.86 | 14.28 | 9,315,415 | +0.28(+2.01%) |
Oct 27, 2015 | 13.69 | 14.19 | 13.28 | 13.99 | 19,196,152 | -0.65(-4.44%) |
Oct 26, 2015 | 14.98 | 15.04 | 14.61 | 14.65 | 8,644,688 | -0.24(-1.64%) |
Oct 23, 2015 | 14.81 | 14.96 | 14.68 | 14.89 | 5,059,747 | +0.23(+1.55%) |
Oct 22, 2015 | 14.65 | 14.99 | 14.60 | 14.66 | 4,786,654 | +0.06(+0.45%) |
Oct 21, 2015 | 14.98 | 15.11 | 14.56 | 14.60 | 4,417,876 | -0.36(-2.41%) |
Oct 20, 2015 | 15.28 | 15.35 | 14.78 | 14.96 | 5,048,784 | -0.32(-2.11%) |
Oct 19, 2015 | 15.55 | 15.81 | 15.21 | 15.28 | 5,594,877 | -0.19(-1.22%) |
Oct 16, 2015 | 15.31 | 15.50 | 15.22 | 15.47 | 4,073,808 | +0.13(+0.85%) |
Oct 15, 2015 | 15.40 | 15.55 | 15.22 | 15.34 | 6,335,568 | +0.05(+0.31%) |
Oct 14, 2015 | 15.67 | 15.79 | 15.25 | 15.29 | 3,846,273 | -0.37(-2.37%) |
Oct 13, 2015 | 15.49 | 15.85 | 15.44 | 15.66 | 6,615,669 | +0.18(+1.15%) |
Oct 12, 2015 | 15.46 | 15.56 | 15.35 | 15.48 | 2,688,552 | +0.05(+0.34%) |
Oct 09, 2015 | 15.67 | 15.67 | 15.36 | 15.43 | 3,995,641 | -0.24(-1.51%) |
Oct 08, 2015 | 15.51 | 15.71 | 15.30 | 15.67 | 3,306,053 | +0.20(+1.30%) |
Oct 07, 2015 | 15.16 | 15.62 | 15.16 | 15.47 | 4,640,045 | +0.28(+1.84%) |
Oct 06, 2015 | 14.87 | 15.20 | 14.87 | 15.19 | 4,063,875 | +0.27(+1.79%) |
Oct 05, 2015 | 14.73 | 15.00 | 14.71 | 14.92 | 4,589,967 | +0.27(+1.86%) |
Oct 02, 2015 | 13.99 | 14.66 | 13.85 | 14.65 | 5,394,379 | +0.51(+3.62%) |