Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.68 | 14.80 | 14.80 | 14.80 | 290,276 | +0.10(+0.71%) |
Dec 30, 2015 | 14.81 | 14.97 | 14.60 | 14.69 | 180,413 | -0.13(-0.87%) |
Dec 29, 2015 | 14.63 | 14.85 | 14.57 | 14.82 | 287,482 | +0.23(+1.60%) |
Dec 28, 2015 | 14.32 | 14.60 | 14.18 | 14.59 | 316,696 | +0.24(+1.66%) |
Dec 24, 2015 | 14.31 | 14.35 | 14.35 | 14.35 | 269,542 | +0.02(+0.13%) |
Dec 23, 2015 | 14.30 | 14.38 | 14.11 | 14.33 | 607,792 | +0.18(+1.26%) |
Dec 22, 2015 | 14.35 | 14.45 | 14.07 | 14.16 | 653,389 | -0.15(-1.03%) |
Dec 21, 2015 | 13.90 | 14.45 | 13.84 | 14.30 | 956,324 | +0.40(+2.91%) |
Dec 18, 2015 | 13.43 | 14.04 | 13.39 | 13.90 | 3,541,899 | +0.47(+3.51%) |
Dec 17, 2015 | 13.24 | 13.57 | 13.24 | 13.43 | 1,101,464 | +0.18(+1.39%) |
Dec 16, 2015 | 13.22 | 13.30 | 13.10 | 13.24 | 1,016,030 | +0.20(+1.50%) |
Dec 15, 2015 | 13.05 | 13.16 | 12.97 | 13.05 | 1,849,332 | +0.09(+0.66%) |
Dec 14, 2015 | 13.37 | 13.37 | 12.85 | 12.96 | 944,506 | -0.14(-1.08%) |
Dec 11, 2015 | 13.24 | 13.36 | 12.90 | 13.10 | 949,206 | -0.21(-1.61%) |
Dec 10, 2015 | 13.16 | 13.38 | 13.00 | 13.32 | 978,071 | +0.17(+1.26%) |
Dec 09, 2015 | 12.87 | 13.38 | 12.87 | 13.15 | 1,785,331 | -0.09(-0.69%) |
Dec 08, 2015 | 13.60 | 13.65 | 13.16 | 13.24 | 2,087,427 | -0.30(-2.22%) |
Dec 07, 2015 | 13.20 | 13.70 | 13.11 | 13.54 | 1,504,279 | +0.24(+1.84%) |
Dec 04, 2015 | 12.62 | 13.43 | 12.40 | 13.30 | 1,829,542 | +0.50(+3.88%) |
Dec 03, 2015 | 12.58 | 12.84 | 12.58 | 12.80 | 2,427,957 | +0.10(+0.82%) |
Dec 02, 2015 | 12.92 | 12.95 | 12.48 | 12.70 | 1,347,585 | +0.02(+0.14%) |
Dec 01, 2015 | 12.13 | 12.74 | 12.09 | 12.68 | 1,773,795 | +0.55(+4.55%) |
Nov 30, 2015 | 11.97 | 12.18 | 11.88 | 12.13 | 1,785,695 | +0.18(+1.49%) |
Nov 27, 2015 | 11.83 | 12.07 | 11.83 | 11.95 | 324,815 | -0.06(-0.46%) |
Nov 25, 2015 | 12.04 | 12.01 | 12.01 | 12.01 | 1,175,961 | -0.06(-0.46%) |
Nov 24, 2015 | 11.84 | 12.21 | 11.77 | 12.06 | 2,127,317 | +0.06(+0.46%) |
Nov 23, 2015 | 11.80 | 12.09 | 11.73 | 12.01 | 2,507,840 | -0.08(-0.66%) |
Nov 20, 2015 | 11.90 | 12.20 | 11.81 | 12.09 | 2,690,720 | -0.02(-0.15%) |
Nov 19, 2015 | 11.59 | 12.34 | 11.33 | 12.10 | 5,057,682 | +0.37(+3.19%) |
Nov 18, 2015 | 12.08 | 12.16 | 11.57 | 11.73 | 3,605,817 | -0.43(-3.53%) |
Nov 17, 2015 | 12.25 | 12.40 | 12.07 | 12.16 | 3,602,114 | -0.24(-1.98%) |
Nov 16, 2015 | 12.46 | 12.69 | 12.29 | 12.40 | 1,847,326 | -0.30(-2.36%) |
Nov 13, 2015 | 12.83 | 13.08 | 12.51 | 12.70 | 1,068,123 | +0.13(+1.02%) |
Nov 12, 2015 | 12.68 | 12.79 | 12.31 | 12.57 | 2,122,458 | -0.39(-3.02%) |
Nov 11, 2015 | 12.25 | 13.02 | 12.25 | 12.97 | 5,601,338 | +0.48(+3.88%) |
Nov 10, 2015 | 12.16 | 13.58 | 11.56 | 12.48 | 19,522,224 | +0.69(+5.87%) |
Nov 09, 2015 | 12.10 | 12.43 | 11.79 | 11.79 | 2,101,619 | -0.28(-2.28%) |
Nov 06, 2015 | 12.29 | 12.56 | 11.85 | 12.07 | 552,656 | -0.30(-2.43%) |
Nov 05, 2015 | 12.56 | 12.86 | 12.25 | 12.37 | 193,130 | -0.13(-1.08%) |
Nov 04, 2015 | 12.82 | 13.71 | 12.31 | 12.50 | 81,158 | +0.24(+1.95%) |
Nov 03, 2015 | 11.91 | 12.89 | 11.91 | 12.26 | 18,193 | +0.28(+2.35%) |
Nov 02, 2015 | 12.92 | 12.92 | 11.64 | 11.98 | 108,652 | +1.11(+10.20%) |
Oct 30, 2015 | 10.72 | 10.87 | 10.57 | 10.87 | 13,958 | +0.15(+1.43%) |