Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.83 | 12.98 | 12.98 | 12.98 | 2,992,484 | +0.01(+0.05%) |
Dec 30, 2015 | 13.13 | 13.27 | 12.93 | 12.98 | 3,711,677 | -0.42(-3.11%) |
Dec 29, 2015 | 13.27 | 13.50 | 13.18 | 13.39 | 5,784,709 | +0.37(+2.88%) |
Dec 28, 2015 | 13.04 | 13.18 | 12.94 | 13.02 | 3,363,141 | -0.32(-2.41%) |
Dec 24, 2015 | 13.39 | 13.34 | 13.34 | 13.34 | 2,061,074 | -0.01(-0.09%) |
Dec 23, 2015 | 12.62 | 13.39 | 12.59 | 13.35 | 6,462,285 | +0.99(+7.98%) |
Dec 22, 2015 | 12.29 | 12.45 | 12.19 | 12.36 | 4,576,573 | +0.08(+0.68%) |
Dec 21, 2015 | 12.42 | 12.57 | 12.16 | 12.28 | 6,296,140 | -0.14(-1.15%) |
Dec 18, 2015 | 12.00 | 12.45 | 11.97 | 12.42 | 14,366,711 | +0.39(+3.21%) |
Dec 17, 2015 | 12.44 | 12.46 | 11.80 | 12.04 | 9,759,310 | -0.48(-3.80%) |
Dec 16, 2015 | 12.68 | 12.72 | 12.29 | 12.51 | 14,280,937 | -0.33(-2.55%) |
Dec 15, 2015 | 12.61 | 12.92 | 12.61 | 12.84 | 8,432,233 | +0.37(+3.01%) |
Dec 14, 2015 | 12.41 | 12.60 | 12.21 | 12.46 | 6,930,126 | -0.08(-0.66%) |
Dec 11, 2015 | 12.72 | 12.77 | 12.52 | 12.55 | 5,621,074 | -0.52(-3.96%) |
Dec 10, 2015 | 12.58 | 13.12 | 12.55 | 13.07 | 6,913,605 | +0.37(+2.90%) |
Dec 09, 2015 | 12.67 | 13.05 | 12.55 | 12.70 | 5,752,329 | +0.20(+1.62%) |
Dec 08, 2015 | 12.19 | 12.66 | 12.09 | 12.49 | 6,703,132 | -0.06(-0.47%) |
Dec 07, 2015 | 13.06 | 13.08 | 12.41 | 12.55 | 7,724,174 | -0.94(-6.97%) |
Dec 04, 2015 | 13.30 | 13.58 | 13.16 | 13.49 | 7,462,314 | -0.09(-0.69%) |
Dec 03, 2015 | 13.81 | 13.83 | 13.46 | 13.59 | 7,102,918 | -0.06(-0.47%) |
Dec 02, 2015 | 14.05 | 14.17 | 13.59 | 13.65 | 6,771,080 | -0.58(-4.09%) |
Dec 01, 2015 | 14.22 | 14.35 | 14.15 | 14.24 | 5,487,126 | +0.00(+0.00%) |
Nov 30, 2015 | 14.04 | 14.38 | 14.00 | 14.24 | 4,741,644 | +0.03(+0.21%) |
Nov 27, 2015 | 14.30 | 14.41 | 14.13 | 14.21 | 1,626,146 | -0.28(-1.91%) |
Nov 25, 2015 | 14.63 | 14.48 | 14.48 | 14.48 | 3,129,110 | -0.22(-1.48%) |
Nov 24, 2015 | 14.65 | 14.97 | 14.58 | 14.70 | 6,540,922 | +0.19(+1.30%) |
Nov 23, 2015 | 14.47 | 14.74 | 14.31 | 14.51 | 5,336,675 | -0.01(-0.08%) |
Nov 20, 2015 | 14.59 | 14.78 | 14.49 | 14.52 | 6,939,972 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.77 | 14.39 | 14.61 | 5,187,623 | -0.05(-0.32%) |
Nov 18, 2015 | 14.72 | 14.81 | 14.35 | 14.65 | 6,379,467 | +0.05(+0.32%) |
Nov 17, 2015 | 14.61 | 14.85 | 14.38 | 14.61 | 6,026,293 | -0.05(-0.32%) |
Nov 16, 2015 | 13.92 | 14.69 | 13.85 | 14.65 | 7,156,570 | +0.72(+5.15%) |
Nov 13, 2015 | 13.68 | 14.02 | 13.52 | 13.94 | 7,553,026 | +0.16(+1.15%) |
Nov 12, 2015 | 13.69 | 13.97 | 13.57 | 13.78 | 5,736,632 | -0.29(-2.09%) |
Nov 11, 2015 | 14.35 | 14.39 | 13.94 | 14.07 | 5,911,922 | -0.34(-2.33%) |
Nov 10, 2015 | 14.49 | 14.71 | 14.25 | 14.41 | 7,479,400 | -0.20(-1.37%) |
Nov 09, 2015 | 15.09 | 15.10 | 14.54 | 14.61 | 8,184,988 | -0.28(-1.86%) |
Nov 06, 2015 | 14.84 | 15.00 | 14.57 | 14.88 | 8,679,754 | -0.18(-1.17%) |
Nov 05, 2015 | 14.37 | 15.44 | 14.18 | 15.06 | 11,482,321 | +0.78(+5.48%) |
Nov 04, 2015 | 14.38 | 14.46 | 13.97 | 14.28 | 7,970,635 | -0.11(-0.74%) |
Nov 03, 2015 | 14.11 | 14.51 | 14.08 | 14.38 | 7,944,087 | +0.38(+2.73%) |
Nov 02, 2015 | 13.54 | 14.11 | 13.44 | 14.00 | 4,941,955 | +0.34(+2.50%) |
Oct 30, 2015 | 13.65 | 13.87 | 13.53 | 13.66 | 7,937,921 | +0.10(+0.74%) |
Oct 29, 2015 | 13.64 | 14.04 | 13.52 | 13.56 | 5,283,834 | -0.11(-0.77%) |
Oct 28, 2015 | 13.27 | 13.84 | 13.09 | 13.67 | 6,565,720 | +0.56(+4.26%) |
Oct 27, 2015 | 13.22 | 13.25 | 13.01 | 13.11 | 7,468,934 | -0.44(-3.21%) |
Oct 26, 2015 | 13.92 | 13.94 | 13.52 | 13.54 | 5,831,362 | -0.34(-2.42%) |
Oct 23, 2015 | 13.84 | 13.94 | 13.62 | 13.88 | 4,877,029 | -0.11(-0.76%) |
Oct 22, 2015 | 13.74 | 14.12 | 13.74 | 13.98 | 5,526,941 | +0.33(+2.41%) |
Oct 21, 2015 | 14.03 | 14.03 | 13.56 | 13.65 | 6,570,031 | -0.45(-3.21%) |
Oct 20, 2015 | 13.74 | 14.27 | 13.64 | 14.11 | 7,503,513 | +0.41(+3.01%) |
Oct 19, 2015 | 13.91 | 13.98 | 13.57 | 13.69 | 4,902,390 | -0.44(-3.08%) |
Oct 16, 2015 | 14.13 | 14.24 | 13.89 | 14.13 | 7,210,030 | +0.09(+0.67%) |
Oct 15, 2015 | 13.99 | 14.12 | 13.57 | 14.04 | 7,255,190 | -0.09(-0.62%) |
Oct 14, 2015 | 13.75 | 14.18 | 13.75 | 14.12 | 5,454,349 | +0.32(+2.30%) |
Oct 13, 2015 | 13.78 | 14.29 | 13.65 | 13.81 | 9,162,511 | -0.39(-2.74%) |
Oct 12, 2015 | 14.61 | 14.62 | 13.95 | 14.19 | 5,440,986 | -0.37(-2.54%) |
Oct 09, 2015 | 14.62 | 14.81 | 14.49 | 14.57 | 13,452,492 | +0.04(+0.24%) |
Oct 08, 2015 | 14.02 | 14.58 | 13.88 | 14.53 | 7,857,109 | +0.48(+3.43%) |
Oct 07, 2015 | 13.62 | 14.06 | 13.55 | 14.05 | 18,710,960 | +0.70(+5.24%) |
Oct 06, 2015 | 12.73 | 13.38 | 12.67 | 13.35 | 14,317,415 | +0.67(+5.29%) |
Oct 05, 2015 | 12.09 | 12.78 | 12.02 | 12.68 | 13,151,586 | +1.03(+8.84%) |
Oct 02, 2015 | 11.31 | 11.74 | 11.25 | 11.65 | 14,051,324 | +0.26(+2.27%) |