Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.34 | 13.51 | 13.51 | 13.51 | 35,442 | +0.10(+0.71%) |
Dec 30, 2015 | 13.04 | 13.80 | 12.78 | 13.41 | 35,931 | +0.25(+1.93%) |
Dec 29, 2015 | 12.85 | 13.19 | 12.44 | 13.16 | 24,079 | +0.47(+3.70%) |
Dec 28, 2015 | 12.91 | 12.91 | 12.41 | 12.69 | 14,613 | -0.30(-2.33%) |
Dec 24, 2015 | 13.06 | 12.99 | 12.99 | 12.99 | 8,546 | -0.02(-0.18%) |
Dec 23, 2015 | 12.65 | 13.10 | 12.42 | 13.02 | 26,051 | +0.43(+3.41%) |
Dec 22, 2015 | 12.53 | 12.59 | 12.35 | 12.59 | 37,442 | -0.09(-0.69%) |
Dec 21, 2015 | 12.69 | 12.73 | 12.32 | 12.67 | 47,291 | +0.06(+0.50%) |
Dec 18, 2015 | 12.81 | 12.91 | 12.33 | 12.61 | 86,279 | -0.28(-2.16%) |
Dec 17, 2015 | 13.24 | 13.33 | 12.75 | 12.89 | 67,662 | -0.40(-2.99%) |
Dec 16, 2015 | 12.98 | 13.30 | 12.82 | 13.29 | 40,661 | +0.40(+3.09%) |
Dec 15, 2015 | 13.03 | 14.33 | 12.71 | 12.89 | 28,305 | -0.06(-0.49%) |
Dec 14, 2015 | 13.11 | 13.11 | 12.62 | 12.95 | 31,090 | -0.18(-1.39%) |
Dec 11, 2015 | 13.24 | 13.53 | 13.07 | 13.14 | 26,665 | -0.39(-2.88%) |
Dec 10, 2015 | 13.85 | 13.85 | 13.29 | 13.53 | 28,855 | +0.02(+0.18%) |
Dec 09, 2015 | 13.45 | 13.63 | 13.18 | 13.50 | 30,644 | -0.03(-0.23%) |
Dec 08, 2015 | 13.42 | 13.73 | 12.94 | 13.53 | 20,971 | -0.07(-0.53%) |
Dec 07, 2015 | 13.68 | 15.04 | 13.49 | 13.61 | 45,745 | -0.08(-0.58%) |
Dec 04, 2015 | 13.69 | 14.44 | 13.69 | 13.69 | 80,848 | +0.06(+0.41%) |
Dec 03, 2015 | 14.51 | 14.81 | 13.41 | 13.63 | 76,013 | -0.84(-5.78%) |
Dec 02, 2015 | 14.66 | 15.00 | 14.33 | 14.46 | 63,985 | -0.17(-1.14%) |
Dec 01, 2015 | 14.88 | 14.88 | 14.51 | 14.63 | 33,923 | -0.08(-0.54%) |
Nov 30, 2015 | 13.84 | 14.86 | 13.70 | 14.71 | 37,325 | +0.81(+5.84%) |
Nov 27, 2015 | 13.79 | 13.91 | 13.70 | 13.90 | 5,522 | +0.19(+1.39%) |
Nov 25, 2015 | 13.73 | 13.71 | 13.71 | 13.71 | 50,525 | -0.08(-0.58%) |
Nov 24, 2015 | 13.51 | 13.92 | 13.50 | 13.79 | 35,972 | +0.02(+0.17%) |
Nov 23, 2015 | 14.03 | 14.07 | 13.73 | 13.76 | 22,970 | -0.17(-1.20%) |
Nov 20, 2015 | 14.24 | 14.50 | 13.82 | 13.93 | 27,898 | -0.20(-1.41%) |
Nov 19, 2015 | 14.28 | 14.43 | 14.06 | 14.13 | 16,924 | -0.12(-0.84%) |
Nov 18, 2015 | 14.04 | 14.27 | 13.94 | 14.25 | 22,619 | +0.21(+1.53%) |
Nov 17, 2015 | 13.92 | 14.18 | 13.86 | 14.04 | 34,648 | +0.06(+0.40%) |
Nov 16, 2015 | 13.82 | 14.12 | 13.76 | 13.98 | 28,390 | +0.11(+0.82%) |
Nov 13, 2015 | 13.73 | 13.93 | 13.58 | 13.87 | 18,045 | +0.05(+0.34%) |
Nov 12, 2015 | 13.72 | 13.91 | 13.46 | 13.82 | 35,795 | +0.08(+0.58%) |
Nov 11, 2015 | 13.76 | 13.95 | 13.41 | 13.74 | 22,568 | -0.04(-0.29%) |
Nov 10, 2015 | 13.71 | 13.90 | 13.71 | 13.78 | 23,343 | +0.02(+0.11%) |
Nov 09, 2015 | 13.75 | 13.87 | 13.64 | 13.76 | 28,022 | -0.17(-1.19%) |
Nov 06, 2015 | 13.73 | 13.97 | 13.61 | 13.93 | 17,797 | +0.16(+1.15%) |
Nov 05, 2015 | 13.72 | 13.90 | 13.46 | 13.77 | 25,671 | -0.02(-0.17%) |
Nov 04, 2015 | 13.65 | 13.93 | 13.55 | 13.79 | 11,490 | +0.07(+0.52%) |
Nov 03, 2015 | 13.75 | 13.83 | 13.57 | 13.72 | 44,251 | -0.05(-0.34%) |
Nov 02, 2015 | 13.53 | 13.85 | 13.51 | 13.77 | 47,672 | +0.28(+2.05%) |
Oct 30, 2015 | 13.53 | 13.83 | 13.43 | 13.49 | 101,291 | +0.02(+0.12%) |
Oct 29, 2015 | 12.99 | 13.57 | 12.99 | 13.48 | 78,274 | +0.10(+0.77%) |
Oct 28, 2015 | 13.10 | 13.41 | 12.77 | 13.38 | 106,271 | +0.12(+0.90%) |
Oct 27, 2015 | 14.27 | 14.49 | 13.15 | 13.26 | 40,324 | -1.29(-8.87%) |
Oct 26, 2015 | 15.12 | 15.12 | 14.48 | 14.55 | 15,364 | -0.44(-2.96%) |
Oct 23, 2015 | 15.20 | 15.36 | 14.52 | 14.99 | 52,535 | -0.55(-3.57%) |
Oct 22, 2015 | 15.64 | 15.64 | 15.35 | 15.54 | 59,589 | -0.14(-0.91%) |
Oct 21, 2015 | 15.58 | 15.76 | 15.15 | 15.69 | 31,843 | +0.10(+0.66%) |
Oct 20, 2015 | 15.26 | 15.68 | 15.09 | 15.58 | 19,356 | +0.41(+2.71%) |
Oct 19, 2015 | 14.93 | 15.34 | 14.73 | 15.17 | 14,770 | +0.19(+1.27%) |
Oct 16, 2015 | 15.22 | 15.27 | 14.91 | 14.98 | 22,093 | -0.18(-1.20%) |
Oct 15, 2015 | 14.82 | 15.37 | 14.81 | 15.16 | 35,560 | +0.20(+1.32%) |
Oct 14, 2015 | 15.01 | 15.66 | 14.88 | 14.97 | 26,754 | -0.33(-2.17%) |
Oct 13, 2015 | 15.65 | 15.68 | 15.28 | 15.30 | 23,160 | -0.40(-2.52%) |
Oct 12, 2015 | 14.99 | 15.74 | 14.69 | 15.70 | 34,774 | +0.79(+5.31%) |
Oct 09, 2015 | 15.01 | 15.12 | 14.42 | 14.90 | 14,140 | -0.02(-0.16%) |
Oct 08, 2015 | 14.30 | 15.01 | 14.23 | 14.93 | 23,355 | +0.65(+4.55%) |
Oct 07, 2015 | 14.33 | 14.34 | 13.91 | 14.28 | 27,854 | +0.02(+0.11%) |
Oct 06, 2015 | 14.18 | 14.37 | 14.16 | 14.26 | 14,990 | -0.08(-0.55%) |
Oct 05, 2015 | 13.85 | 14.44 | 13.78 | 14.34 | 36,857 | +0.48(+3.49%) |
Oct 02, 2015 | 13.86 | 13.87 | 13.56 | 13.86 | 27,300 | -0.07(-0.51%) |