Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.45 | 15.73 | 15.73 | 15.73 | 663,400 | +0.20(+1.29%) |
Dec 30, 2015 | 14.93 | 15.60 | 14.80 | 15.53 | 491,108 | +0.61(+4.09%) |
Dec 29, 2015 | 15.19 | 15.38 | 14.69 | 14.92 | 250,172 | -0.21(-1.39%) |
Dec 28, 2015 | 15.00 | 15.35 | 15.00 | 15.13 | 289,545 | +0.12(+0.80%) |
Dec 24, 2015 | 15.02 | 15.01 | 15.01 | 15.01 | 87,100 | +0.03(+0.20%) |
Dec 23, 2015 | 14.83 | 15.08 | 14.51 | 14.98 | 267,733 | +0.18(+1.22%) |
Dec 22, 2015 | 14.84 | 15.12 | 14.53 | 14.80 | 241,347 | -0.15(-1.00%) |
Dec 21, 2015 | 14.72 | 14.97 | 14.02 | 14.95 | 443,453 | +0.27(+1.84%) |
Dec 18, 2015 | 13.88 | 14.99 | 13.45 | 14.68 | 2,618,708 | +1.11(+8.18%) |
Dec 17, 2015 | 14.27 | 14.27 | 13.55 | 13.57 | 431,477 | -0.58(-4.10%) |
Dec 16, 2015 | 13.68 | 14.20 | 13.53 | 14.15 | 421,651 | +0.55(+4.04%) |
Dec 15, 2015 | 13.70 | 14.08 | 13.33 | 13.60 | 455,067 | +0.10(+0.74%) |
Dec 14, 2015 | 13.40 | 13.77 | 13.22 | 13.50 | 445,811 | +0.03(+0.22%) |
Dec 11, 2015 | 13.85 | 14.15 | 13.28 | 13.47 | 504,688 | -0.68(-4.81%) |
Dec 10, 2015 | 14.37 | 14.55 | 13.96 | 14.15 | 349,840 | -0.17(-1.19%) |
Dec 09, 2015 | 15.64 | 15.87 | 14.26 | 14.32 | 635,754 | -1.33(-8.50%) |
Dec 08, 2015 | 15.86 | 16.20 | 15.48 | 15.65 | 597,854 | -0.54(-3.34%) |
Dec 07, 2015 | 16.21 | 16.52 | 15.76 | 16.19 | 553,736 | -0.02(-0.12%) |
Dec 04, 2015 | 15.90 | 16.26 | 15.76 | 16.21 | 667,510 | +0.41(+2.59%) |
Dec 03, 2015 | 15.80 | 16.12 | 15.27 | 15.80 | 714,292 | -0.01(-0.06%) |
Dec 02, 2015 | 15.80 | 16.10 | 15.40 | 15.81 | 379,460 | +0.05(+0.32%) |
Dec 01, 2015 | 15.86 | 15.95 | 15.36 | 15.76 | 345,000 | -0.09(-0.57%) |
Nov 30, 2015 | 15.46 | 16.03 | 15.20 | 15.85 | 409,460 | +0.48(+3.12%) |
Nov 27, 2015 | 15.51 | 15.62 | 15.06 | 15.37 | 170,245 | -0.04(-0.26%) |
Nov 25, 2015 | 14.63 | 15.41 | 15.41 | 15.41 | 448,000 | +0.75(+5.12%) |
Nov 24, 2015 | 14.35 | 14.92 | 14.35 | 14.66 | 168,747 | +0.05(+0.34%) |
Nov 23, 2015 | 13.93 | 15.07 | 13.85 | 14.61 | 395,322 | +0.58(+4.13%) |
Nov 20, 2015 | 13.84 | 14.15 | 13.60 | 14.03 | 218,470 | +0.37(+2.71%) |
Nov 19, 2015 | 13.81 | 14.01 | 13.52 | 13.66 | 158,682 | -0.25(-1.80%) |
Nov 18, 2015 | 13.63 | 14.05 | 13.54 | 13.91 | 279,070 | +0.25(+1.83%) |
Nov 17, 2015 | 13.58 | 14.08 | 13.44 | 13.66 | 290,443 | -0.06(-0.44%) |
Nov 16, 2015 | 13.81 | 14.05 | 13.28 | 13.72 | 325,614 | -0.14(-1.01%) |
Nov 13, 2015 | 13.66 | 14.32 | 13.56 | 13.86 | 285,268 | +0.09(+0.65%) |
Nov 12, 2015 | 13.93 | 14.00 | 13.26 | 13.77 | 436,001 | -0.29(-2.06%) |
Nov 11, 2015 | 13.49 | 14.06 | 13.18 | 14.06 | 433,785 | +0.48(+3.53%) |
Nov 10, 2015 | 12.10 | 13.80 | 11.25 | 13.58 | 1,000,455 | +0.01(+0.07%) |
Nov 09, 2015 | 13.65 | 14.39 | 13.41 | 13.57 | 493,757 | -0.19(-1.38%) |
Nov 06, 2015 | 13.53 | 13.78 | 13.11 | 13.76 | 244,254 | +0.20(+1.47%) |
Nov 05, 2015 | 14.02 | 14.21 | 13.43 | 13.56 | 168,746 | -0.49(-3.49%) |
Nov 04, 2015 | 14.00 | 14.23 | 13.78 | 14.05 | 220,262 | +0.08(+0.57%) |
Nov 03, 2015 | 13.54 | 14.14 | 13.46 | 13.97 | 269,665 | +0.18(+1.31%) |
Nov 02, 2015 | 12.64 | 14.05 | 12.55 | 13.79 | 405,150 | +1.26(+10.06%) |
Oct 30, 2015 | 12.71 | 12.95 | 12.32 | 12.53 | 191,293 | -0.23(-1.80%) |
Oct 29, 2015 | 12.79 | 13.35 | 12.67 | 12.76 | 274,986 | -0.12(-0.93%) |
Oct 28, 2015 | 12.79 | 13.40 | 12.58 | 12.88 | 378,598 | +0.17(+1.34%) |
Oct 27, 2015 | 12.80 | 13.08 | 12.40 | 12.71 | 263,904 | -0.11(-0.86%) |
Oct 26, 2015 | 13.08 | 13.44 | 12.73 | 12.82 | 200,463 | -0.34(-2.58%) |
Oct 23, 2015 | 12.60 | 13.24 | 12.50 | 13.16 | 416,472 | +0.79(+6.39%) |
Oct 22, 2015 | 12.64 | 12.90 | 12.00 | 12.37 | 273,387 | -0.27(-2.14%) |
Oct 21, 2015 | 13.45 | 13.45 | 12.37 | 12.64 | 361,008 | -0.71(-5.32%) |
Oct 20, 2015 | 12.73 | 13.46 | 12.50 | 13.35 | 367,578 | +0.59(+4.62%) |
Oct 19, 2015 | 12.88 | 13.37 | 12.45 | 12.76 | 295,886 | -0.14(-1.09%) |
Oct 16, 2015 | 12.77 | 13.00 | 12.37 | 12.90 | 400,251 | +0.21(+1.65%) |
Oct 15, 2015 | 11.66 | 12.79 | 11.55 | 12.69 | 392,774 | +0.96(+8.18%) |
Oct 14, 2015 | 11.73 | 12.12 | 11.50 | 11.73 | 259,675 | +0.06(+0.51%) |
Oct 13, 2015 | 11.90 | 11.90 | 11.48 | 11.67 | 431,468 | -0.25(-2.10%) |
Oct 12, 2015 | 12.60 | 12.96 | 11.65 | 11.92 | 509,692 | -0.74(-5.85%) |
Oct 09, 2015 | 12.04 | 12.74 | 11.87 | 12.66 | 373,306 | +0.58(+4.80%) |
Oct 08, 2015 | 12.10 | 12.21 | 11.62 | 12.08 | 261,521 | -0.07(-0.58%) |
Oct 07, 2015 | 11.79 | 12.53 | 11.51 | 12.15 | 354,243 | +0.37(+3.14%) |
Oct 06, 2015 | 12.00 | 12.14 | 11.25 | 11.78 | 529,136 | -0.46(-3.76%) |
Oct 05, 2015 | 12.29 | 12.52 | 11.66 | 12.24 | 419,151 | -0.05(-0.41%) |
Oct 02, 2015 | 11.00 | 12.31 | 10.93 | 12.29 | 462,597 | +1.12(+10.03%) |