Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.48 | 17.33 | 17.33 | 17.33 | 317,900 | -1.19(-6.43%) |
Dec 30, 2015 | 17.13 | 18.74 | 17.13 | 18.52 | 525,246 | +1.29(+7.49%) |
Dec 29, 2015 | 16.86 | 17.26 | 16.80 | 17.23 | 198,810 | +0.44(+2.62%) |
Dec 28, 2015 | 16.80 | 17.02 | 16.24 | 16.79 | 176,469 | -0.17(-1.00%) |
Dec 24, 2015 | 17.30 | 16.96 | 16.96 | 16.96 | 112,400 | -0.19(-1.11%) |
Dec 23, 2015 | 16.32 | 17.45 | 15.96 | 17.15 | 331,468 | +0.93(+5.73%) |
Dec 22, 2015 | 16.70 | 16.70 | 15.78 | 16.22 | 326,931 | +0.33(+2.08%) |
Dec 21, 2015 | 15.81 | 15.99 | 15.17 | 15.89 | 256,056 | +0.22(+1.40%) |
Dec 18, 2015 | 15.58 | 16.29 | 15.15 | 15.67 | 3,208,021 | +0.00(+0.00%) |
Dec 17, 2015 | 17.71 | 17.96 | 15.58 | 15.67 | 636,949 | -2.02(-11.42%) |
Dec 16, 2015 | 17.61 | 18.20 | 16.89 | 17.69 | 561,537 | +0.21(+1.20%) |
Dec 15, 2015 | 16.40 | 17.57 | 16.10 | 17.48 | 676,526 | +1.26(+7.77%) |
Dec 14, 2015 | 15.34 | 16.35 | 14.98 | 16.22 | 646,157 | +1.16(+7.70%) |
Dec 11, 2015 | 15.33 | 15.40 | 14.62 | 15.06 | 269,025 | -0.60(-3.83%) |
Dec 10, 2015 | 15.31 | 15.72 | 15.06 | 15.66 | 254,575 | +0.21(+1.36%) |
Dec 09, 2015 | 15.71 | 15.88 | 14.65 | 15.45 | 428,263 | -0.49(-3.07%) |
Dec 08, 2015 | 15.74 | 16.47 | 15.26 | 15.94 | 333,813 | +0.08(+0.50%) |
Dec 07, 2015 | 15.63 | 15.92 | 14.51 | 15.86 | 412,960 | +0.35(+2.26%) |
Dec 04, 2015 | 16.00 | 16.07 | 14.27 | 15.51 | 470,739 | -0.48(-3.00%) |
Dec 03, 2015 | 17.32 | 17.46 | 15.67 | 15.99 | 491,845 | -1.15(-6.71%) |
Dec 02, 2015 | 16.61 | 17.85 | 16.42 | 17.14 | 466,144 | +0.65(+3.94%) |
Dec 01, 2015 | 16.51 | 16.76 | 16.10 | 16.49 | 277,409 | +0.18(+1.10%) |
Nov 30, 2015 | 16.49 | 16.49 | 15.77 | 16.31 | 404,251 | +0.01(+0.06%) |
Nov 27, 2015 | 16.62 | 16.71 | 16.14 | 16.30 | 108,624 | -0.32(-1.93%) |
Nov 25, 2015 | 15.80 | 16.62 | 16.62 | 16.62 | 677,200 | +0.88(+5.59%) |
Nov 24, 2015 | 15.21 | 15.79 | 15.07 | 15.74 | 301,312 | +0.32(+2.08%) |
Nov 23, 2015 | 15.80 | 15.99 | 15.36 | 15.42 | 187,200 | -0.35(-2.22%) |
Nov 20, 2015 | 15.63 | 16.25 | 15.33 | 15.77 | 156,499 | +0.23(+1.48%) |
Nov 19, 2015 | 15.58 | 16.04 | 15.11 | 15.54 | 155,061 | -0.17(-1.08%) |
Nov 18, 2015 | 14.92 | 15.83 | 14.51 | 15.71 | 346,776 | +1.01(+6.87%) |
Nov 17, 2015 | 15.87 | 16.30 | 14.46 | 14.70 | 443,897 | -1.02(-6.49%) |
Nov 16, 2015 | 15.60 | 16.50 | 14.90 | 15.72 | 319,405 | +0.04(+0.26%) |
Nov 13, 2015 | 17.09 | 17.32 | 15.31 | 15.68 | 433,645 | -1.52(-8.84%) |
Nov 12, 2015 | 16.88 | 18.30 | 16.30 | 17.20 | 546,122 | +0.95(+5.85%) |
Nov 11, 2015 | 17.13 | 17.35 | 15.25 | 16.25 | 482,255 | -0.88(-5.14%) |
Nov 10, 2015 | 18.07 | 18.49 | 16.96 | 17.13 | 319,571 | -1.09(-5.98%) |
Nov 09, 2015 | 17.01 | 18.83 | 16.43 | 18.22 | 501,745 | +1.03(+5.99%) |
Nov 06, 2015 | 17.82 | 18.82 | 16.67 | 17.19 | 497,458 | -0.70(-3.91%) |
Nov 05, 2015 | 17.72 | 19.43 | 17.25 | 17.89 | 1,074,466 | +0.03(+0.17%) |
Nov 04, 2015 | 15.95 | 18.17 | 15.28 | 17.86 | 1,223,495 | +2.41(+15.60%) |
Nov 03, 2015 | 13.00 | 15.56 | 13.00 | 15.45 | 911,443 | +2.57(+19.95%) |
Nov 02, 2015 | 12.00 | 13.00 | 11.93 | 12.88 | 271,205 | +0.98(+8.24%) |
Oct 30, 2015 | 12.20 | 12.36 | 11.30 | 11.90 | 437,148 | -0.17(-1.41%) |
Oct 29, 2015 | 11.95 | 12.54 | 11.75 | 12.07 | 300,085 | +0.09(+0.75%) |
Oct 28, 2015 | 11.13 | 12.25 | 10.77 | 11.98 | 640,585 | +0.95(+8.61%) |
Oct 27, 2015 | 10.93 | 11.07 | 10.27 | 11.03 | 307,342 | +0.28(+2.60%) |
Oct 26, 2015 | 10.91 | 10.97 | 10.17 | 10.75 | 247,379 | +0.09(+0.84%) |
Oct 23, 2015 | 11.27 | 11.33 | 10.10 | 10.66 | 775,163 | -0.28(-2.56%) |
Oct 22, 2015 | 12.06 | 12.21 | 10.70 | 10.94 | 618,955 | -1.07(-8.91%) |
Oct 21, 2015 | 12.35 | 12.73 | 11.78 | 12.01 | 281,653 | -0.36(-2.91%) |
Oct 20, 2015 | 12.59 | 12.95 | 12.30 | 12.37 | 273,654 | -0.28(-2.21%) |
Oct 19, 2015 | 12.71 | 13.29 | 12.31 | 12.65 | 340,888 | -0.06(-0.47%) |
Oct 16, 2015 | 12.88 | 13.02 | 12.27 | 12.71 | 249,541 | -0.06(-0.47%) |
Oct 15, 2015 | 11.56 | 12.78 | 11.26 | 12.77 | 354,186 | +1.31(+11.43%) |
Oct 14, 2015 | 11.90 | 12.08 | 10.75 | 11.46 | 338,258 | -0.36(-3.05%) |
Oct 13, 2015 | 12.06 | 12.32 | 11.62 | 11.82 | 223,959 | -0.34(-2.80%) |
Oct 12, 2015 | 13.19 | 13.49 | 12.10 | 12.16 | 373,073 | -0.93(-7.10%) |
Oct 09, 2015 | 13.40 | 13.70 | 12.73 | 13.09 | 556,456 | -0.21(-1.58%) |
Oct 08, 2015 | 13.45 | 13.71 | 12.87 | 13.30 | 633,181 | -0.15(-1.12%) |
Oct 07, 2015 | 11.43 | 13.62 | 11.39 | 13.45 | 596,718 | +1.90(+16.45%) |
Oct 06, 2015 | 12.06 | 12.06 | 10.70 | 11.55 | 581,043 | -0.46(-3.83%) |
Oct 05, 2015 | 12.52 | 12.74 | 11.17 | 12.01 | 582,087 | -0.22(-1.80%) |
Oct 02, 2015 | 10.70 | 12.23 | 10.58 | 12.23 | 758,893 | +1.17(+10.58%) |