Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.30 | 13.48 | 13.48 | 13.48 | 35,525 | +0.10(+0.71%) |
Dec 30, 2015 | 13.01 | 13.77 | 12.75 | 13.38 | 36,015 | +0.25(+1.93%) |
Dec 29, 2015 | 12.82 | 13.16 | 12.41 | 13.13 | 24,135 | +0.47(+3.70%) |
Dec 28, 2015 | 12.88 | 12.88 | 12.38 | 12.66 | 14,647 | -0.30(-2.33%) |
Dec 24, 2015 | 13.03 | 12.96 | 12.96 | 12.96 | 8,566 | -0.02(-0.18%) |
Dec 23, 2015 | 12.62 | 13.07 | 12.39 | 12.99 | 26,112 | +0.43(+3.41%) |
Dec 22, 2015 | 12.50 | 12.56 | 12.32 | 12.56 | 37,529 | -0.09(-0.69%) |
Dec 21, 2015 | 12.66 | 12.70 | 12.29 | 12.65 | 47,400 | +0.06(+0.50%) |
Dec 18, 2015 | 12.78 | 12.88 | 12.30 | 12.58 | 86,479 | -0.28(-2.16%) |
Dec 17, 2015 | 13.21 | 13.30 | 12.72 | 12.86 | 67,818 | -0.40(-2.99%) |
Dec 16, 2015 | 12.95 | 13.27 | 12.79 | 13.26 | 40,755 | +0.40(+3.09%) |
Dec 15, 2015 | 13.00 | 14.29 | 12.69 | 12.86 | 28,370 | -0.06(-0.49%) |
Dec 14, 2015 | 13.08 | 13.08 | 12.59 | 12.92 | 31,162 | -0.18(-1.39%) |
Dec 11, 2015 | 13.21 | 13.49 | 13.04 | 13.11 | 26,726 | -0.39(-2.88%) |
Dec 10, 2015 | 13.82 | 13.82 | 13.26 | 13.49 | 28,922 | +0.02(+0.18%) |
Dec 09, 2015 | 13.42 | 13.60 | 13.15 | 13.47 | 30,715 | -0.03(-0.24%) |
Dec 08, 2015 | 13.39 | 13.70 | 12.91 | 13.50 | 21,020 | -0.07(-0.53%) |
Dec 07, 2015 | 13.65 | 15.00 | 13.46 | 13.57 | 45,851 | -0.08(-0.58%) |
Dec 04, 2015 | 13.66 | 14.40 | 13.65 | 13.65 | 81,036 | +0.06(+0.41%) |
Dec 03, 2015 | 14.48 | 14.77 | 13.38 | 13.60 | 76,189 | -0.83(-5.78%) |
Dec 02, 2015 | 14.62 | 14.96 | 14.30 | 14.43 | 64,134 | -0.17(-1.14%) |
Dec 01, 2015 | 14.84 | 14.84 | 14.48 | 14.60 | 34,001 | -0.08(-0.54%) |
Nov 30, 2015 | 13.81 | 14.83 | 13.67 | 14.68 | 37,412 | +0.81(+5.84%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.67 | 13.87 | 5,535 | +0.19(+1.39%) |
Nov 25, 2015 | 13.70 | 13.68 | 13.68 | 13.68 | 50,642 | -0.08(-0.58%) |
Nov 24, 2015 | 13.47 | 13.89 | 13.47 | 13.76 | 36,055 | +0.02(+0.17%) |
Nov 23, 2015 | 13.99 | 14.03 | 13.70 | 13.73 | 23,023 | -0.17(-1.20%) |
Nov 20, 2015 | 14.21 | 14.46 | 13.79 | 13.90 | 27,962 | -0.20(-1.41%) |
Nov 19, 2015 | 14.25 | 14.40 | 14.03 | 14.10 | 16,963 | -0.12(-0.84%) |
Nov 18, 2015 | 14.00 | 14.24 | 13.91 | 14.22 | 22,671 | +0.21(+1.53%) |
Nov 17, 2015 | 13.89 | 14.15 | 13.83 | 14.00 | 34,728 | +0.06(+0.40%) |
Nov 16, 2015 | 13.79 | 14.09 | 13.73 | 13.95 | 28,456 | +0.11(+0.82%) |
Nov 13, 2015 | 13.70 | 13.90 | 13.55 | 13.83 | 18,087 | +0.05(+0.34%) |
Nov 12, 2015 | 13.68 | 13.87 | 13.43 | 13.79 | 35,877 | +0.08(+0.58%) |
Nov 11, 2015 | 13.72 | 13.91 | 13.38 | 13.71 | 22,620 | -0.04(-0.29%) |
Nov 10, 2015 | 13.68 | 13.87 | 13.68 | 13.75 | 23,398 | +0.02(+0.12%) |
Nov 09, 2015 | 13.72 | 13.83 | 13.60 | 13.73 | 28,087 | -0.17(-1.19%) |
Nov 06, 2015 | 13.70 | 13.94 | 13.58 | 13.90 | 17,839 | +0.16(+1.15%) |
Nov 05, 2015 | 13.69 | 13.87 | 13.43 | 13.74 | 25,730 | -0.02(-0.17%) |
Nov 04, 2015 | 13.62 | 13.90 | 13.52 | 13.76 | 11,516 | +0.07(+0.52%) |
Nov 03, 2015 | 13.71 | 13.79 | 13.53 | 13.69 | 44,354 | -0.05(-0.34%) |
Nov 02, 2015 | 13.49 | 13.82 | 13.47 | 13.74 | 47,783 | +0.28(+2.05%) |
Oct 30, 2015 | 13.50 | 13.80 | 13.40 | 13.46 | 101,525 | +0.02(+0.12%) |
Oct 29, 2015 | 12.96 | 13.54 | 12.96 | 13.45 | 78,455 | +0.10(+0.77%) |
Oct 28, 2015 | 13.07 | 13.38 | 12.74 | 13.34 | 106,517 | +0.12(+0.90%) |
Oct 27, 2015 | 14.24 | 14.46 | 13.12 | 13.23 | 40,418 | -1.29(-8.87%) |
Oct 26, 2015 | 15.08 | 15.08 | 14.44 | 14.51 | 15,399 | -0.44(-2.96%) |
Oct 23, 2015 | 15.17 | 15.33 | 14.49 | 14.96 | 52,657 | -0.55(-3.57%) |
Oct 22, 2015 | 15.60 | 15.60 | 15.31 | 15.51 | 59,727 | -0.14(-0.91%) |
Oct 21, 2015 | 15.54 | 15.72 | 15.11 | 15.65 | 31,917 | +0.10(+0.66%) |
Oct 20, 2015 | 15.22 | 15.64 | 15.05 | 15.55 | 19,400 | +0.41(+2.71%) |
Oct 19, 2015 | 14.89 | 15.30 | 14.70 | 15.14 | 14,805 | +0.19(+1.27%) |
Oct 16, 2015 | 15.19 | 15.24 | 14.88 | 14.95 | 22,144 | -0.18(-1.20%) |
Oct 15, 2015 | 14.78 | 15.34 | 14.77 | 15.13 | 35,642 | +0.20(+1.32%) |
Oct 14, 2015 | 14.98 | 15.62 | 14.85 | 14.93 | 26,816 | -0.33(-2.17%) |
Oct 13, 2015 | 15.61 | 15.64 | 15.25 | 15.26 | 23,214 | -0.40(-2.52%) |
Oct 12, 2015 | 14.96 | 15.71 | 14.66 | 15.66 | 34,855 | +0.79(+5.31%) |
Oct 09, 2015 | 14.97 | 15.09 | 14.39 | 14.87 | 14,173 | -0.02(-0.16%) |
Oct 08, 2015 | 14.27 | 14.98 | 14.20 | 14.89 | 23,409 | +0.65(+4.55%) |
Oct 07, 2015 | 14.30 | 14.31 | 13.88 | 14.24 | 27,919 | +0.02(+0.11%) |
Oct 06, 2015 | 14.15 | 14.34 | 14.13 | 14.23 | 15,025 | -0.08(-0.55%) |
Oct 05, 2015 | 13.82 | 14.41 | 13.75 | 14.31 | 36,942 | +0.48(+3.49%) |
Oct 02, 2015 | 13.83 | 13.84 | 13.53 | 13.83 | 27,363 | -0.07(-0.51%) |