Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.32 | 14.94 | 14.94 | 14.94 | 574,978 | +0.52(+3.62%) |
Dec 30, 2015 | 14.70 | 14.98 | 14.40 | 14.41 | 479,313 | -0.38(-2.60%) |
Dec 29, 2015 | 14.56 | 14.88 | 14.54 | 14.80 | 611,439 | +0.31(+2.15%) |
Dec 28, 2015 | 14.57 | 14.63 | 14.26 | 14.49 | 663,488 | -0.05(-0.32%) |
Dec 24, 2015 | 14.15 | 14.53 | 14.53 | 14.53 | 255,460 | +0.43(+3.05%) |
Dec 23, 2015 | 14.04 | 14.20 | 14.01 | 14.10 | 300,447 | +0.15(+1.05%) |
Dec 22, 2015 | 14.10 | 14.14 | 13.88 | 13.96 | 329,414 | -0.12(-0.85%) |
Dec 21, 2015 | 14.17 | 14.19 | 13.95 | 14.08 | 366,844 | +0.02(+0.13%) |
Dec 18, 2015 | 14.23 | 14.55 | 14.03 | 14.06 | 798,918 | -0.21(-1.48%) |
Dec 17, 2015 | 14.63 | 14.75 | 14.25 | 14.27 | 815,140 | -0.24(-1.64%) |
Dec 16, 2015 | 13.98 | 14.61 | 13.93 | 14.51 | 935,002 | +0.60(+4.28%) |
Dec 15, 2015 | 13.83 | 14.20 | 13.68 | 13.91 | 656,047 | +0.20(+1.47%) |
Dec 14, 2015 | 14.02 | 14.20 | 13.62 | 13.71 | 702,930 | -0.18(-1.32%) |
Dec 11, 2015 | 14.57 | 14.71 | 13.85 | 13.89 | 676,494 | -0.94(-6.36%) |
Dec 10, 2015 | 14.47 | 14.97 | 14.42 | 14.84 | 954,778 | +0.32(+2.21%) |
Dec 09, 2015 | 14.58 | 14.66 | 14.29 | 14.52 | 867,023 | -0.19(-1.31%) |
Dec 08, 2015 | 14.94 | 15.21 | 14.52 | 14.71 | 826,990 | -0.40(-2.67%) |
Dec 07, 2015 | 15.37 | 15.48 | 14.88 | 15.11 | 734,414 | -0.29(-1.90%) |
Dec 04, 2015 | 15.03 | 15.41 | 14.83 | 15.40 | 822,954 | +0.38(+2.50%) |
Dec 03, 2015 | 15.12 | 15.20 | 14.76 | 15.03 | 958,226 | -0.07(-0.49%) |
Dec 02, 2015 | 15.54 | 15.60 | 15.08 | 15.10 | 625,573 | -0.42(-2.72%) |
Dec 01, 2015 | 15.42 | 15.65 | 15.38 | 15.52 | 1,494,812 | +0.17(+1.13%) |
Nov 30, 2015 | 15.71 | 15.73 | 15.35 | 15.35 | 685,905 | -0.38(-2.39%) |
Nov 27, 2015 | 15.69 | 15.89 | 15.56 | 15.73 | 320,997 | +0.03(+0.18%) |
Nov 25, 2015 | 15.59 | 15.70 | 15.70 | 15.70 | 616,336 | +0.12(+0.76%) |
Nov 24, 2015 | 15.87 | 16.03 | 15.54 | 15.58 | 840,190 | -0.36(-2.24%) |
Nov 23, 2015 | 15.35 | 16.22 | 15.34 | 15.94 | 1,313,100 | +0.60(+3.94%) |
Nov 20, 2015 | 15.32 | 15.39 | 15.17 | 15.33 | 1,133,987 | +0.11(+0.72%) |
Nov 19, 2015 | 15.29 | 15.35 | 15.03 | 15.22 | 480,831 | -0.06(-0.42%) |
Nov 18, 2015 | 15.44 | 15.44 | 15.04 | 15.29 | 1,177,602 | +0.22(+1.46%) |
Nov 17, 2015 | 15.27 | 15.50 | 14.97 | 15.07 | 664,486 | -0.22(-1.44%) |
Nov 16, 2015 | 15.08 | 15.36 | 14.93 | 15.29 | 681,657 | +0.13(+0.85%) |
Nov 13, 2015 | 15.09 | 15.36 | 14.98 | 15.16 | 750,337 | -0.08(-0.54%) |
Nov 12, 2015 | 15.31 | 15.53 | 15.12 | 15.24 | 615,283 | -0.22(-1.42%) |
Nov 11, 2015 | 15.58 | 15.76 | 15.32 | 15.46 | 703,832 | +0.01(+0.06%) |
Nov 10, 2015 | 15.10 | 15.56 | 15.08 | 15.45 | 539,144 | +0.25(+1.63%) |
Nov 09, 2015 | 15.51 | 15.64 | 14.68 | 15.20 | 751,477 | -0.38(-2.41%) |
Nov 06, 2015 | 15.14 | 15.69 | 14.95 | 15.58 | 728,594 | +0.39(+2.59%) |
Nov 05, 2015 | 15.14 | 15.41 | 14.96 | 15.18 | 645,489 | +0.09(+0.61%) |
Nov 04, 2015 | 15.41 | 15.73 | 14.33 | 15.09 | 1,741,266 | -0.24(-1.55%) |
Nov 03, 2015 | 14.73 | 16.01 | 13.91 | 15.33 | 1,879,437 | +0.59(+3.98%) |
Nov 02, 2015 | 14.63 | 15.08 | 14.49 | 14.74 | 1,475,453 | +0.18(+1.26%) |
Oct 30, 2015 | 14.39 | 14.61 | 13.88 | 14.56 | 868,112 | +0.17(+1.21%) |
Oct 29, 2015 | 14.34 | 14.65 | 14.16 | 14.39 | 852,201 | +0.02(+0.13%) |
Oct 28, 2015 | 13.30 | 14.41 | 13.26 | 14.37 | 864,003 | +1.12(+8.44%) |
Oct 27, 2015 | 13.53 | 13.72 | 13.18 | 13.25 | 808,016 | -0.30(-2.23%) |
Oct 26, 2015 | 13.64 | 13.84 | 13.42 | 13.55 | 554,863 | -0.14(-1.00%) |
Oct 23, 2015 | 13.54 | 13.79 | 13.37 | 13.69 | 601,868 | +0.29(+2.19%) |
Oct 22, 2015 | 13.61 | 13.69 | 13.20 | 13.40 | 837,412 | -0.16(-1.15%) |
Oct 21, 2015 | 13.45 | 13.72 | 13.21 | 13.55 | 724,051 | +0.18(+1.37%) |
Oct 20, 2015 | 13.64 | 13.74 | 13.33 | 13.37 | 442,692 | -0.28(-2.08%) |
Oct 19, 2015 | 13.59 | 13.83 | 13.37 | 13.65 | 608,280 | +0.03(+0.20%) |
Oct 16, 2015 | 13.62 | 13.63 | 13.25 | 13.63 | 843,110 | +0.06(+0.47%) |
Oct 15, 2015 | 13.34 | 13.66 | 13.24 | 13.56 | 1,190,975 | +0.30(+2.28%) |
Oct 14, 2015 | 13.20 | 13.64 | 13.01 | 13.26 | 1,044,479 | +0.12(+0.91%) |
Oct 13, 2015 | 12.87 | 13.43 | 12.70 | 13.14 | 1,147,539 | +0.21(+1.63%) |
Oct 12, 2015 | 13.02 | 13.15 | 12.86 | 12.93 | 485,278 | -0.06(-0.49%) |
Oct 09, 2015 | 13.00 | 13.12 | 12.75 | 12.99 | 709,328 | +0.01(+0.07%) |
Oct 08, 2015 | 13.13 | 13.22 | 12.64 | 12.99 | 687,750 | -0.18(-1.39%) |
Oct 07, 2015 | 12.36 | 13.20 | 12.36 | 13.17 | 1,119,173 | +0.86(+7.00%) |
Oct 06, 2015 | 12.38 | 12.63 | 12.26 | 12.31 | 714,411 | -0.06(-0.52%) |
Oct 05, 2015 | 12.01 | 12.40 | 11.94 | 12.37 | 1,111,326 | +0.50(+4.25%) |
Oct 02, 2015 | 11.54 | 11.87 | 11.43 | 11.87 | 751,207 | +0.18(+1.57%) |