Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.76 | 15.46 | 15.46 | 15.46 | 11,600 | +0.65(+4.39%) |
Dec 30, 2015 | 14.66 | 14.88 | 14.58 | 14.81 | 45,979 | -0.42(-2.75%) |
Dec 29, 2015 | 15.89 | 15.89 | 15.08 | 15.23 | 12,140 | -0.12(-0.79%) |
Dec 28, 2015 | 15.33 | 15.37 | 15.18 | 15.35 | 5,359 | -0.41(-2.62%) |
Dec 24, 2015 | 15.81 | 15.76 | 15.76 | 15.76 | 6,800 | +0.04(+0.27%) |
Dec 23, 2015 | 15.23 | 15.73 | 15.23 | 15.72 | 9,587 | +0.89(+6.00%) |
Dec 22, 2015 | 14.35 | 14.97 | 14.35 | 14.83 | 12,395 | +0.61(+4.29%) |
Dec 21, 2015 | 13.90 | 14.22 | 13.73 | 14.22 | 14,828 | +0.32(+2.27%) |
Dec 18, 2015 | 13.96 | 13.98 | 13.69 | 13.90 | 48,694 | +0.15(+1.12%) |
Dec 17, 2015 | 14.16 | 14.16 | 13.55 | 13.75 | 7,418 | -0.66(-4.58%) |
Dec 16, 2015 | 14.86 | 14.86 | 13.87 | 14.41 | 6,971 | +0.65(+4.70%) |
Dec 15, 2015 | 13.64 | 13.79 | 13.63 | 13.76 | 2,351 | +0.10(+0.76%) |
Dec 14, 2015 | 13.99 | 13.99 | 13.53 | 13.66 | 13,872 | -0.43(-3.06%) |
Dec 11, 2015 | 14.40 | 14.40 | 14.03 | 14.09 | 5,531 | -0.84(-5.64%) |
Dec 10, 2015 | 15.16 | 15.29 | 14.86 | 14.93 | 9,770 | -0.27(-1.76%) |
Dec 09, 2015 | 14.28 | 15.20 | 14.28 | 15.20 | 1,393 | +1.14(+8.11%) |
Dec 08, 2015 | 13.37 | 14.31 | 13.37 | 14.06 | 59,257 | +0.04(+0.29%) |
Dec 07, 2015 | 14.08 | 14.08 | 13.54 | 14.02 | 43,475 | -0.99(-6.60%) |
Dec 04, 2015 | 15.00 | 15.20 | 14.86 | 15.01 | 151,044 | -0.29(-1.90%) |
Dec 03, 2015 | 16.14 | 16.14 | 15.28 | 15.30 | 30,234 | -0.52(-3.29%) |
Dec 02, 2015 | 16.28 | 16.28 | 15.69 | 15.82 | 3,075 | -0.34(-2.10%) |
Dec 01, 2015 | 16.59 | 16.59 | 16.16 | 16.16 | 2,245 | -0.36(-2.20%) |
Nov 30, 2015 | 16.72 | 16.74 | 16.52 | 16.52 | 22,163 | -0.27(-1.62%) |
Nov 25, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 2 | +0.08(+0.51%) |
Nov 24, 2015 | 16.71 | 16.71 | 16.67 | 16.71 | 6,278 | +0.24(+1.46%) |
Nov 23, 2015 | 16.55 | 16.59 | 16.31 | 16.47 | 34,592 | +0.03(+0.18%) |
Nov 20, 2015 | 16.65 | 16.67 | 16.32 | 16.44 | 12,674 | -0.37(-2.20%) |
Nov 19, 2015 | 16.95 | 17.03 | 16.63 | 16.81 | 15,920 | -0.32(-1.87%) |
Nov 18, 2015 | 17.06 | 17.24 | 16.92 | 17.13 | 4,521 | +0.13(+0.76%) |
Nov 17, 2015 | 17.28 | 17.28 | 16.93 | 17.00 | 16,719 | -0.11(-0.64%) |
Nov 16, 2015 | 16.83 | 17.11 | 16.69 | 17.11 | 15,754 | +0.47(+2.85%) |
Nov 13, 2015 | 16.56 | 16.72 | 16.28 | 16.64 | 10,072 | -0.06(-0.39%) |
Nov 12, 2015 | 16.81 | 16.84 | 16.70 | 16.70 | 12,829 | -0.34(-2.00%) |
Nov 11, 2015 | 17.63 | 17.63 | 16.88 | 17.04 | 45,080 | -0.39(-2.24%) |
Nov 10, 2015 | 17.49 | 17.53 | 17.38 | 17.43 | 11,323 | -0.06(-0.34%) |
Nov 09, 2015 | 17.61 | 17.91 | 17.44 | 17.49 | 17,424 | -0.23(-1.30%) |
Nov 06, 2015 | 17.72 | 18.06 | 17.67 | 17.72 | 20,551 | -0.29(-1.61%) |
Nov 05, 2015 | 18.05 | 18.10 | 18.01 | 18.01 | 2,005 | -0.14(-0.77%) |
Nov 04, 2015 | 18.44 | 18.50 | 18.06 | 18.15 | 5,267 | -0.27(-1.47%) |
Nov 03, 2015 | 17.99 | 18.42 | 17.97 | 18.42 | 3,145 | +0.47(+2.62%) |
Nov 02, 2015 | 17.77 | 18.08 | 17.57 | 17.95 | 77,282 | +0.33(+1.87%) |
Oct 30, 2015 | 17.31 | 17.77 | 17.31 | 17.62 | 24,276 | +0.26(+1.50%) |
Oct 29, 2015 | 17.32 | 17.41 | 17.21 | 17.36 | 19,058 | +0.56(+3.33%) |
Oct 28, 2015 | 16.86 | 16.86 | 16.80 | 16.80 | 844 | +0.44(+2.70%) |
Oct 27, 2015 | 16.80 | 16.80 | 16.17 | 16.36 | 9,535 | -0.46(-2.75%) |
Oct 26, 2015 | 16.96 | 16.96 | 16.82 | 16.82 | 4,874 | -0.29(-1.69%) |
Oct 23, 2015 | 17.18 | 17.18 | 17.09 | 17.11 | 2,660 | -0.20(-1.15%) |
Oct 22, 2015 | 17.50 | 17.50 | 17.11 | 17.31 | 6,122 | -0.44(-2.48%) |
Oct 21, 2015 | 17.70 | 17.92 | 17.70 | 17.75 | 14,580 | -0.24(-1.33%) |
Oct 20, 2015 | 17.97 | 18.10 | 17.89 | 17.99 | 14,545 | -0.02(-0.11%) |
Oct 19, 2015 | 18.04 | 18.05 | 17.88 | 18.01 | 20,512 | -0.19(-1.07%) |
Oct 16, 2015 | 18.22 | 18.22 | 18.20 | 18.20 | 490 | +0.12(+0.64%) |
Oct 15, 2015 | 17.92 | 18.09 | 17.77 | 18.09 | 10,241 | +0.28(+1.60%) |
Oct 14, 2015 | 17.58 | 17.89 | 17.58 | 17.81 | 87,328 | -0.07(-0.42%) |
Oct 13, 2015 | 17.90 | 17.95 | 17.81 | 17.88 | 3,001 | -0.14(-0.78%) |
Oct 12, 2015 | 17.82 | 18.03 | 17.82 | 18.02 | 981,800 | -0.20(-1.10%) |
Oct 09, 2015 | 18.24 | 18.24 | 18.22 | 18.22 | 654 | +0.07(+0.38%) |
Oct 08, 2015 | 17.83 | 18.17 | 17.80 | 18.15 | 4,859 | +0.42(+2.38%) |
Oct 07, 2015 | 17.77 | 17.86 | 17.71 | 17.73 | 5,142 | +0.14(+0.80%) |
Oct 06, 2015 | 17.59 | 17.76 | 17.55 | 17.59 | 1,593 | +0.11(+0.61%) |
Oct 05, 2015 | 17.27 | 17.48 | 17.27 | 17.48 | 13,500 | +0.63(+3.74%) |
Oct 02, 2015 | 16.42 | 16.90 | 16.17 | 16.85 | 28,291 | +0.43(+2.64%) |