Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.41 | 13.33 | 13.33 | 13.33 | 17,700 | -0.08(-0.60%) |
Dec 30, 2015 | 13.29 | 13.47 | 13.29 | 13.41 | 28,979 | +0.12(+0.90%) |
Dec 29, 2015 | 13.41 | 13.41 | 13.28 | 13.29 | 11,865 | -0.12(-0.89%) |
Dec 28, 2015 | 13.32 | 13.54 | 13.32 | 13.41 | 17,136 | +0.09(+0.68%) |
Dec 24, 2015 | 13.31 | 13.32 | 13.32 | 13.32 | 5,000 | +0.02(+0.15%) |
Dec 23, 2015 | 13.25 | 13.33 | 13.25 | 13.30 | 16,380 | +0.07(+0.53%) |
Dec 22, 2015 | 13.17 | 13.23 | 13.17 | 13.23 | 18,449 | +0.06(+0.46%) |
Dec 21, 2015 | 13.12 | 13.19 | 13.09 | 13.17 | 18,749 | +0.14(+1.07%) |
Dec 18, 2015 | 13.21 | 13.22 | 13.03 | 13.03 | 23,511 | -0.09(-0.69%) |
Dec 17, 2015 | 13.01 | 13.18 | 13.01 | 13.12 | 17,513 | +0.05(+0.38%) |
Dec 16, 2015 | 12.92 | 13.17 | 12.79 | 13.07 | 41,962 | +0.22(+1.71%) |
Dec 15, 2015 | 12.75 | 12.90 | 12.75 | 12.85 | 23,679 | +0.04(+0.31%) |
Dec 14, 2015 | 12.90 | 12.91 | 12.75 | 12.81 | 20,305 | -0.05(-0.39%) |
Dec 11, 2015 | 12.90 | 13.31 | 12.85 | 12.86 | 53,474 | +0.04(+0.31%) |
Dec 10, 2015 | 12.81 | 12.88 | 12.62 | 12.82 | 25,216 | +0.00(+0.00%) |
Dec 09, 2015 | 12.89 | 12.91 | 12.81 | 12.82 | 21,589 | -0.14(-1.08%) |
Dec 08, 2015 | 12.83 | 12.97 | 12.80 | 12.96 | 37,130 | +0.03(+0.23%) |
Dec 07, 2015 | 12.85 | 12.95 | 12.85 | 12.93 | 11,801 | +0.12(+0.94%) |
Dec 04, 2015 | 12.91 | 13.00 | 12.80 | 12.81 | 30,880 | -0.02(-0.16%) |
Dec 03, 2015 | 13.06 | 13.06 | 12.81 | 12.83 | 23,340 | -0.23(-1.76%) |
Dec 02, 2015 | 13.00 | 13.07 | 12.95 | 13.06 | 13,096 | +0.14(+1.08%) |
Dec 01, 2015 | 13.05 | 13.10 | 12.92 | 12.92 | 26,494 | +0.02(+0.16%) |
Nov 30, 2015 | 13.04 | 13.04 | 12.89 | 12.90 | 25,069 | -0.06(-0.46%) |
Nov 27, 2015 | 13.05 | 13.07 | 12.96 | 12.96 | 4,765 | -0.04(-0.31%) |
Nov 25, 2015 | 13.06 | 13.00 | 13.00 | 13.00 | 9,000 | -0.04(-0.31%) |
Nov 24, 2015 | 12.99 | 13.04 | 12.89 | 13.04 | 24,163 | +0.05(+0.38%) |
Nov 23, 2015 | 12.97 | 13.08 | 12.91 | 12.99 | 21,932 | +0.06(+0.46%) |
Nov 20, 2015 | 13.00 | 13.09 | 12.93 | 12.93 | 18,426 | -0.05(-0.39%) |
Nov 19, 2015 | 13.03 | 13.09 | 12.98 | 12.98 | 15,374 | +0.01(+0.08%) |
Nov 18, 2015 | 13.14 | 13.14 | 12.97 | 12.97 | 16,050 | -0.11(-0.84%) |
Nov 17, 2015 | 13.20 | 13.20 | 13.05 | 13.08 | 9,492 | -0.11(-0.83%) |
Nov 16, 2015 | 13.17 | 13.19 | 13.14 | 13.19 | 9,283 | +0.08(+0.61%) |
Nov 13, 2015 | 13.20 | 13.20 | 13.02 | 13.11 | 8,594 | -0.05(-0.38%) |
Nov 12, 2015 | 13.16 | 13.20 | 13.14 | 13.16 | 3,645 | +0.05(+0.38%) |
Nov 11, 2015 | 13.03 | 13.14 | 13.03 | 13.11 | 7,138 | +0.11(+0.85%) |
Nov 10, 2015 | 12.98 | 13.01 | 12.88 | 13.00 | 11,733 | -0.05(-0.38%) |
Nov 09, 2015 | 13.22 | 13.22 | 12.94 | 13.05 | 24,198 | -0.15(-1.14%) |
Nov 06, 2015 | 13.42 | 13.42 | 13.19 | 13.20 | 14,194 | -0.19(-1.42%) |
Nov 05, 2015 | 13.53 | 13.53 | 13.39 | 13.39 | 6,671 | -0.08(-0.59%) |
Nov 04, 2015 | 13.55 | 13.55 | 13.44 | 13.47 | 15,668 | -0.02(-0.15%) |
Nov 03, 2015 | 13.47 | 13.49 | 13.41 | 13.49 | 12,957 | +0.10(+0.75%) |
Nov 02, 2015 | 13.38 | 13.40 | 13.34 | 13.39 | 12,059 | +0.13(+0.98%) |
Oct 30, 2015 | 13.40 | 13.42 | 13.25 | 13.26 | 17,398 | -0.09(-0.67%) |
Oct 29, 2015 | 13.37 | 13.39 | 13.30 | 13.35 | 20,399 | +0.02(+0.15%) |
Oct 28, 2015 | 13.24 | 13.28 | 13.21 | 13.33 | 22,649 | +0.15(+1.14%) |
Oct 27, 2015 | 13.20 | 13.26 | 13.17 | 13.18 | 7,026 | +0.01(+0.08%) |
Oct 26, 2015 | 13.07 | 13.27 | 13.07 | 13.17 | 13,603 | +0.18(+1.39%) |
Oct 23, 2015 | 13.26 | 13.31 | 12.98 | 12.99 | 12,416 | -0.17(-1.29%) |
Oct 22, 2015 | 13.04 | 13.33 | 13.02 | 13.16 | 27,109 | +0.17(+1.31%) |
Oct 21, 2015 | 12.95 | 13.14 | 12.95 | 12.99 | 19,963 | +0.05(+0.39%) |
Oct 20, 2015 | 12.99 | 13.03 | 12.90 | 12.94 | 10,894 | +0.01(+0.08%) |
Oct 19, 2015 | 13.02 | 13.13 | 12.93 | 12.93 | 10,623 | -0.04(-0.31%) |
Oct 16, 2015 | 12.97 | 13.01 | 12.92 | 12.97 | 11,452 | +0.02(+0.15%) |
Oct 15, 2015 | 13.00 | 13.02 | 12.86 | 12.95 | 26,634 | -0.03(-0.23%) |
Oct 14, 2015 | 12.91 | 12.99 | 12.87 | 12.98 | 6,382 | +0.12(+0.93%) |
Oct 13, 2015 | 12.95 | 12.98 | 12.86 | 12.86 | 17,388 | -0.11(-0.85%) |
Oct 12, 2015 | 12.99 | 12.99 | 12.83 | 12.97 | 10,902 | +0.00(+0.00%) |
Oct 09, 2015 | 12.92 | 12.97 | 12.92 | 12.97 | 6,047 | +0.07(+0.54%) |
Oct 08, 2015 | 12.88 | 12.94 | 12.81 | 12.90 | 9,085 | +0.02(+0.16%) |
Oct 07, 2015 | 13.04 | 13.14 | 12.87 | 12.88 | 31,813 | -0.08(-0.59%) |
Oct 06, 2015 | 13.09 | 13.18 | 12.94 | 12.96 | 34,094 | -0.06(-0.48%) |
Oct 05, 2015 | 13.02 | 13.06 | 12.94 | 13.02 | 12,906 | -0.01(-0.08%) |
Oct 02, 2015 | 13.02 | 13.02 | 12.95 | 13.03 | 2,584 | +0.10(+0.77%) |