Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.08 | 13.37 | 13.37 | 13.37 | 703,800 | +0.25(+1.91%) |
Dec 30, 2015 | 13.18 | 13.34 | 13.11 | 13.12 | 542,499 | -0.07(-0.53%) |
Dec 29, 2015 | 13.20 | 13.26 | 12.99 | 13.19 | 613,208 | +0.14(+1.07%) |
Dec 28, 2015 | 13.35 | 13.45 | 12.89 | 13.05 | 762,397 | -0.31(-2.32%) |
Dec 24, 2015 | 13.56 | 13.36 | 13.36 | 13.36 | 833,200 | -0.27(-1.98%) |
Dec 23, 2015 | 13.35 | 13.92 | 12.98 | 13.63 | 1,358,179 | +0.37(+2.79%) |
Dec 22, 2015 | 12.83 | 13.48 | 12.77 | 13.26 | 1,427,834 | +0.47(+3.67%) |
Dec 21, 2015 | 12.46 | 13.05 | 12.40 | 12.79 | 1,101,232 | +0.40(+3.23%) |
Dec 18, 2015 | 12.42 | 12.75 | 12.34 | 12.39 | 1,628,973 | -0.09(-0.72%) |
Dec 17, 2015 | 12.69 | 12.86 | 11.71 | 12.48 | 2,387,791 | +0.60(+5.05%) |
Dec 16, 2015 | 11.14 | 11.89 | 10.96 | 11.88 | 956,389 | +0.46(+4.03%) |
Dec 15, 2015 | 11.15 | 11.60 | 11.14 | 11.42 | 743,676 | +0.20(+1.78%) |
Dec 14, 2015 | 11.49 | 11.63 | 10.80 | 11.22 | 1,352,865 | -0.27(-2.35%) |
Dec 11, 2015 | 11.90 | 11.95 | 11.40 | 11.49 | 978,490 | -0.56(-4.65%) |
Dec 10, 2015 | 11.95 | 12.32 | 11.79 | 12.05 | 519,158 | +0.09(+0.75%) |
Dec 09, 2015 | 11.63 | 12.29 | 11.60 | 11.96 | 1,203,272 | +0.32(+2.75%) |
Dec 08, 2015 | 11.89 | 11.92 | 11.55 | 11.64 | 919,114 | -0.39(-3.24%) |
Dec 07, 2015 | 12.37 | 12.37 | 11.83 | 12.03 | 1,015,384 | -0.37(-2.98%) |
Dec 04, 2015 | 12.37 | 12.55 | 12.12 | 12.40 | 918,965 | +0.03(+0.24%) |
Dec 03, 2015 | 12.89 | 12.96 | 12.36 | 12.37 | 1,014,789 | -0.43(-3.36%) |
Dec 02, 2015 | 13.62 | 13.68 | 12.65 | 12.80 | 919,437 | -0.80(-5.88%) |
Dec 01, 2015 | 13.65 | 13.88 | 12.90 | 13.60 | 1,529,455 | -0.02(-0.15%) |
Nov 30, 2015 | 13.51 | 13.96 | 13.49 | 13.62 | 652,590 | +0.14(+1.04%) |
Nov 27, 2015 | 13.40 | 13.85 | 13.17 | 13.48 | 534,258 | -0.08(-0.59%) |
Nov 25, 2015 | 13.06 | 13.56 | 13.56 | 13.56 | 603,500 | +0.49(+3.75%) |
Nov 24, 2015 | 12.98 | 13.22 | 12.82 | 13.07 | 718,973 | +0.11(+0.85%) |
Nov 23, 2015 | 13.07 | 13.30 | 12.78 | 12.96 | 853,247 | -0.14(-1.07%) |
Nov 20, 2015 | 13.39 | 13.60 | 13.08 | 13.10 | 651,716 | -0.23(-1.73%) |
Nov 19, 2015 | 13.29 | 13.58 | 13.16 | 13.33 | 878,173 | +0.08(+0.60%) |
Nov 18, 2015 | 13.23 | 13.46 | 13.02 | 13.25 | 1,467,266 | +0.05(+0.38%) |
Nov 17, 2015 | 13.52 | 13.60 | 13.04 | 13.20 | 1,379,221 | -0.24(-1.79%) |
Nov 16, 2015 | 12.66 | 13.64 | 12.55 | 13.44 | 1,303,426 | +0.77(+6.08%) |
Nov 13, 2015 | 13.28 | 13.38 | 12.64 | 12.67 | 1,134,282 | -0.64(-4.81%) |
Nov 12, 2015 | 13.64 | 13.66 | 12.97 | 13.31 | 1,307,328 | -0.47(-3.41%) |
Nov 11, 2015 | 14.20 | 14.20 | 13.60 | 13.78 | 647,146 | -0.34(-2.41%) |
Nov 10, 2015 | 14.29 | 14.52 | 13.83 | 14.12 | 967,340 | -0.17(-1.19%) |
Nov 09, 2015 | 14.58 | 15.65 | 14.12 | 14.29 | 1,126,921 | -0.29(-1.99%) |
Nov 06, 2015 | 12.81 | 15.78 | 12.74 | 14.58 | 5,635,136 | +2.01(+15.99%) |
Nov 05, 2015 | 12.80 | 13.02 | 12.32 | 12.57 | 1,138,192 | -0.23(-1.80%) |
Nov 04, 2015 | 13.40 | 13.70 | 12.65 | 12.80 | 3,238,000 | -1.04(-7.51%) |
Nov 03, 2015 | 13.50 | 14.05 | 12.74 | 13.84 | 2,061,181 | +0.03(+0.22%) |
Nov 02, 2015 | 13.27 | 13.86 | 13.16 | 13.81 | 1,412,267 | +0.54(+4.07%) |
Oct 30, 2015 | 13.75 | 13.76 | 13.17 | 13.27 | 699,715 | -0.44(-3.21%) |
Oct 29, 2015 | 13.86 | 13.96 | 13.52 | 13.71 | 634,534 | -0.28(-2.00%) |
Oct 28, 2015 | 13.40 | 14.18 | 13.35 | 13.99 | 830,878 | +0.58(+4.33%) |
Oct 27, 2015 | 13.38 | 13.53 | 12.90 | 13.41 | 757,480 | -0.02(-0.15%) |
Oct 26, 2015 | 13.42 | 13.58 | 13.13 | 13.43 | 567,549 | +0.00(+0.00%) |
Oct 23, 2015 | 13.44 | 13.68 | 13.28 | 13.43 | 592,504 | +0.06(+0.45%) |
Oct 22, 2015 | 13.72 | 13.91 | 13.12 | 13.37 | 566,563 | -0.20(-1.47%) |
Oct 21, 2015 | 13.69 | 13.92 | 13.19 | 13.57 | 1,027,403 | -0.11(-0.80%) |
Oct 20, 2015 | 14.16 | 14.47 | 13.56 | 13.68 | 1,079,080 | -0.48(-3.39%) |
Oct 19, 2015 | 14.24 | 14.31 | 13.86 | 14.16 | 953,984 | -0.13(-0.91%) |
Oct 16, 2015 | 14.38 | 14.40 | 13.97 | 14.29 | 626,988 | -0.06(-0.42%) |
Oct 15, 2015 | 13.89 | 14.42 | 13.60 | 14.35 | 855,761 | +0.58(+4.21%) |
Oct 14, 2015 | 13.94 | 13.99 | 13.69 | 13.77 | 856,169 | -0.08(-0.58%) |
Oct 13, 2015 | 14.65 | 14.85 | 13.79 | 13.85 | 1,376,222 | -0.90(-6.10%) |
Oct 12, 2015 | 15.03 | 15.11 | 14.59 | 14.75 | 556,672 | -0.21(-1.40%) |
Oct 09, 2015 | 15.03 | 15.38 | 14.73 | 14.96 | 1,293,459 | +0.05(+0.34%) |
Oct 08, 2015 | 14.26 | 15.06 | 14.17 | 14.91 | 1,315,471 | +0.69(+4.85%) |
Oct 07, 2015 | 14.16 | 14.55 | 14.13 | 14.22 | 1,558,124 | -0.01(-0.07%) |
Oct 06, 2015 | 14.24 | 14.50 | 14.07 | 14.23 | 905,117 | +0.03(+0.21%) |
Oct 05, 2015 | 13.67 | 14.38 | 13.47 | 14.20 | 1,361,253 | +0.59(+4.34%) |
Oct 02, 2015 | 13.50 | 13.94 | 12.92 | 13.61 | 1,509,181 | +0.01(+0.07%) |