Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.27 | 13.76 | 13.76 | 13.76 | 174,260 | -0.46(-3.24%) |
Dec 30, 2015 | 14.42 | 14.44 | 14.19 | 14.22 | 106,255 | -0.20(-1.39%) |
Dec 29, 2015 | 14.00 | 14.51 | 14.00 | 14.42 | 197,114 | +0.61(+4.45%) |
Dec 28, 2015 | 13.66 | 13.81 | 13.51 | 13.81 | 103,568 | +0.10(+0.72%) |
Dec 24, 2015 | 13.84 | 13.71 | 13.71 | 13.71 | 30,092 | -0.09(-0.64%) |
Dec 23, 2015 | 13.85 | 13.85 | 13.61 | 13.80 | 47,780 | +0.26(+1.89%) |
Dec 22, 2015 | 13.36 | 13.64 | 13.32 | 13.54 | 75,219 | +0.31(+2.38%) |
Dec 21, 2015 | 13.27 | 13.35 | 13.05 | 13.23 | 82,788 | +0.10(+0.72%) |
Dec 18, 2015 | 13.48 | 13.49 | 13.13 | 13.13 | 114,265 | -0.52(-3.80%) |
Dec 17, 2015 | 14.44 | 14.44 | 13.65 | 13.65 | 96,535 | -0.60(-4.23%) |
Dec 16, 2015 | 13.89 | 14.33 | 13.61 | 14.25 | 65,956 | +0.64(+4.73%) |
Dec 15, 2015 | 14.22 | 14.22 | 13.60 | 13.61 | 95,093 | -0.10(-0.72%) |
Dec 14, 2015 | 13.23 | 13.71 | 12.97 | 13.71 | 159,863 | +0.51(+3.88%) |
Dec 11, 2015 | 13.57 | 13.70 | 13.14 | 13.20 | 292,405 | -0.84(-5.99%) |
Dec 10, 2015 | 13.95 | 14.34 | 13.91 | 14.04 | 94,248 | +0.07(+0.52%) |
Dec 09, 2015 | 14.53 | 14.78 | 13.79 | 13.96 | 147,024 | -0.67(-4.57%) |
Dec 08, 2015 | 14.02 | 14.69 | 13.96 | 14.63 | 132,684 | +0.24(+1.65%) |
Dec 07, 2015 | 14.62 | 14.62 | 14.15 | 14.40 | 117,091 | -0.23(-1.55%) |
Dec 04, 2015 | 13.90 | 14.65 | 13.90 | 14.62 | 142,292 | +0.76(+5.49%) |
Dec 03, 2015 | 14.29 | 14.44 | 13.71 | 13.86 | 98,196 | -0.34(-2.37%) |
Dec 02, 2015 | 14.29 | 14.61 | 14.16 | 14.20 | 187,682 | -0.15(-1.07%) |
Dec 01, 2015 | 14.25 | 14.40 | 14.07 | 14.35 | 116,568 | +0.29(+2.05%) |
Nov 30, 2015 | 14.60 | 14.60 | 13.98 | 14.06 | 222,876 | -0.52(-3.58%) |
Nov 27, 2015 | 14.80 | 14.80 | 14.44 | 14.59 | 71,734 | -0.00(-0.03%) |
Nov 25, 2015 | 14.35 | 14.59 | 14.59 | 14.59 | 215,569 | +0.25(+1.76%) |
Nov 24, 2015 | 14.10 | 14.48 | 13.86 | 14.34 | 157,275 | +0.02(+0.13%) |
Nov 23, 2015 | 13.92 | 14.42 | 13.89 | 14.32 | 406,971 | +0.46(+3.30%) |
Nov 20, 2015 | 13.51 | 13.86 | 13.46 | 13.86 | 198,020 | +0.63(+4.75%) |
Nov 19, 2015 | 13.29 | 13.46 | 13.16 | 13.23 | 78,327 | -0.03(-0.23%) |
Nov 18, 2015 | 12.93 | 13.26 | 12.67 | 13.26 | 123,123 | +0.57(+4.47%) |
Nov 17, 2015 | 12.79 | 12.99 | 12.49 | 12.70 | 205,521 | +0.47(+3.86%) |
Nov 16, 2015 | 11.49 | 12.22 | 11.45 | 12.22 | 124,685 | +0.60(+5.13%) |
Nov 13, 2015 | 12.78 | 12.78 | 11.63 | 11.63 | 448,715 | -1.45(-11.08%) |
Nov 12, 2015 | 13.25 | 13.43 | 13.08 | 13.08 | 66,030 | -0.39(-2.93%) |
Nov 11, 2015 | 13.89 | 13.89 | 13.42 | 13.47 | 140,177 | -0.39(-2.85%) |
Nov 10, 2015 | 13.35 | 13.87 | 13.35 | 13.87 | 63,420 | +0.34(+2.51%) |
Nov 09, 2015 | 14.14 | 14.14 | 13.24 | 13.53 | 177,360 | -0.56(-4.00%) |
Nov 06, 2015 | 14.26 | 14.31 | 13.88 | 14.09 | 169,667 | -0.11(-0.75%) |
Nov 05, 2015 | 14.07 | 14.22 | 13.81 | 14.19 | 123,878 | +0.35(+2.51%) |
Nov 04, 2015 | 13.78 | 13.95 | 13.61 | 13.85 | 218,794 | +0.13(+0.96%) |
Nov 03, 2015 | 13.52 | 13.82 | 13.52 | 13.72 | 129,899 | +0.20(+1.46%) |
Nov 02, 2015 | 13.53 | 13.58 | 13.06 | 13.52 | 139,337 | +0.11(+0.82%) |
Oct 30, 2015 | 13.32 | 13.64 | 13.25 | 13.41 | 173,101 | +0.10(+0.74%) |
Oct 29, 2015 | 13.13 | 13.32 | 13.00 | 13.31 | 62,449 | +0.18(+1.34%) |
Oct 28, 2015 | 12.87 | 13.16 | 12.69 | 13.13 | 107,248 | +0.39(+3.06%) |
Oct 27, 2015 | 13.02 | 13.02 | 12.64 | 12.74 | 54,524 | -0.16(-1.24%) |
Oct 26, 2015 | 12.55 | 12.93 | 12.50 | 12.90 | 49,126 | +0.43(+3.46%) |
Oct 23, 2015 | 13.24 | 13.24 | 12.37 | 12.47 | 101,153 | +0.10(+0.83%) |
Oct 22, 2015 | 12.07 | 12.44 | 12.07 | 12.37 | 59,453 | +0.31(+2.55%) |
Oct 21, 2015 | 12.21 | 12.26 | 12.04 | 12.06 | 30,286 | -0.06(-0.51%) |
Oct 20, 2015 | 12.27 | 12.29 | 12.03 | 12.13 | 82,288 | -0.20(-1.63%) |
Oct 19, 2015 | 12.06 | 12.37 | 12.06 | 12.33 | 78,050 | +0.11(+0.87%) |
Oct 16, 2015 | 12.02 | 12.22 | 11.98 | 12.22 | 85,874 | +0.26(+2.17%) |
Oct 15, 2015 | 11.92 | 11.99 | 11.54 | 11.96 | 85,333 | +0.25(+2.15%) |
Oct 14, 2015 | 12.54 | 12.63 | 11.63 | 11.71 | 240,854 | -0.79(-6.31%) |
Oct 13, 2015 | 12.66 | 12.87 | 12.48 | 12.50 | 63,335 | -0.33(-2.55%) |
Oct 12, 2015 | 12.82 | 12.87 | 12.57 | 12.82 | 133,464 | +0.26(+2.04%) |
Oct 09, 2015 | 12.60 | 12.61 | 12.31 | 12.57 | 77,695 | +0.10(+0.82%) |
Oct 08, 2015 | 12.28 | 12.52 | 11.88 | 12.46 | 77,481 | +0.32(+2.65%) |
Oct 07, 2015 | 12.48 | 12.48 | 11.91 | 12.14 | 80,824 | +0.13(+1.10%) |
Oct 06, 2015 | 12.40 | 12.47 | 11.83 | 12.01 | 104,674 | -0.40(-3.24%) |
Oct 05, 2015 | 12.19 | 12.46 | 12.06 | 12.41 | 198,873 | +0.58(+4.88%) |
Oct 02, 2015 | 11.18 | 11.84 | 10.93 | 11.84 | 113,362 | +0.29(+2.53%) |