Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.57 | 13.56 | 13.56 | 13.56 | 114,100 | -0.03(-0.22%) |
Dec 30, 2015 | 13.56 | 13.61 | 13.55 | 13.59 | 233,516 | -0.09(-0.66%) |
Dec 29, 2015 | 13.74 | 13.79 | 13.65 | 13.68 | 175,927 | +0.05(+0.37%) |
Dec 28, 2015 | 13.80 | 13.80 | 13.61 | 13.63 | 127,405 | -0.43(-3.06%) |
Dec 24, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 34,700 | +0.02(+0.14%) |
Dec 23, 2015 | 14.01 | 14.06 | 13.96 | 14.04 | 72,167 | +0.06(+0.43%) |
Dec 22, 2015 | 14.04 | 14.06 | 13.98 | 13.98 | 65,755 | -0.06(-0.43%) |
Dec 21, 2015 | 14.03 | 14.06 | 13.94 | 14.04 | 115,070 | +0.22(+1.59%) |
Dec 18, 2015 | 13.66 | 13.91 | 13.63 | 13.82 | 129,862 | +0.34(+2.52%) |
Dec 17, 2015 | 13.54 | 13.54 | 13.43 | 13.48 | 83,951 | -0.34(-2.46%) |
Dec 16, 2015 | 13.82 | 14.01 | 13.80 | 13.82 | 256,435 | +0.33(+2.45%) |
Dec 15, 2015 | 13.49 | 13.57 | 13.43 | 13.49 | 63,987 | +0.06(+0.44%) |
Dec 14, 2015 | 13.59 | 13.59 | 13.43 | 13.43 | 100,035 | -0.25(-1.82%) |
Dec 11, 2015 | 13.65 | 13.72 | 13.55 | 13.68 | 153,313 | -0.15(-1.08%) |
Dec 10, 2015 | 13.89 | 13.91 | 13.83 | 13.83 | 112,778 | -0.05(-0.36%) |
Dec 09, 2015 | 14.07 | 14.07 | 13.88 | 13.88 | 71,751 | -0.01(-0.07%) |
Dec 08, 2015 | 14.03 | 14.03 | 13.86 | 13.89 | 63,561 | -0.13(-0.93%) |
Dec 07, 2015 | 14.21 | 14.21 | 13.97 | 14.02 | 48,482 | -0.26(-1.82%) |
Dec 04, 2015 | 14.07 | 14.34 | 14.04 | 14.28 | 125,032 | +0.41(+2.96%) |
Dec 03, 2015 | 13.84 | 13.89 | 13.71 | 13.87 | 58,764 | +0.11(+0.80%) |
Dec 02, 2015 | 13.86 | 13.86 | 13.68 | 13.76 | 95,268 | -0.16(-1.15%) |
Dec 01, 2015 | 13.90 | 13.92 | 13.82 | 13.92 | 60,612 | +0.09(+0.65%) |
Nov 30, 2015 | 13.84 | 13.89 | 13.80 | 13.83 | 162,682 | +0.00(+0.00%) |
Nov 27, 2015 | 13.74 | 13.90 | 13.73 | 13.83 | 223,198 | -0.08(-0.58%) |
Nov 25, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 53,800 | +0.01(+0.07%) |
Nov 24, 2015 | 13.93 | 14.02 | 13.90 | 13.90 | 51,242 | +0.04(+0.29%) |
Nov 23, 2015 | 13.81 | 13.92 | 13.81 | 13.86 | 39,219 | -0.02(-0.14%) |
Nov 20, 2015 | 14.00 | 14.00 | 13.84 | 13.88 | 65,981 | -0.11(-0.79%) |
Nov 19, 2015 | 14.02 | 14.12 | 13.98 | 13.99 | 37,535 | +0.07(+0.50%) |
Nov 18, 2015 | 13.90 | 13.93 | 13.80 | 13.92 | 68,440 | -0.01(-0.07%) |
Nov 17, 2015 | 14.04 | 14.04 | 13.86 | 13.93 | 103,814 | -0.08(-0.57%) |
Nov 16, 2015 | 13.98 | 14.02 | 13.95 | 14.01 | 94,520 | +0.04(+0.29%) |
Nov 13, 2015 | 13.99 | 13.99 | 13.94 | 13.97 | 88,033 | -0.06(-0.43%) |
Nov 12, 2015 | 14.03 | 14.21 | 13.94 | 14.03 | 88,351 | -0.01(-0.07%) |
Nov 11, 2015 | 14.08 | 14.12 | 14.00 | 14.04 | 82,623 | -0.10(-0.71%) |
Nov 10, 2015 | 14.07 | 14.17 | 14.06 | 14.14 | 55,686 | -0.16(-1.12%) |
Nov 09, 2015 | 14.40 | 14.40 | 14.19 | 14.30 | 164,610 | -0.19(-1.31%) |
Nov 06, 2015 | 14.54 | 14.54 | 14.45 | 14.49 | 146,484 | -0.24(-1.62%) |
Nov 05, 2015 | 14.72 | 14.77 | 14.64 | 14.73 | 41,427 | -0.08(-0.55%) |
Nov 04, 2015 | 14.95 | 15.00 | 14.80 | 14.81 | 47,773 | -0.18(-1.22%) |
Nov 03, 2015 | 15.00 | 15.04 | 14.94 | 14.99 | 42,654 | -0.15(-0.98%) |
Nov 02, 2015 | 15.10 | 15.16 | 14.99 | 15.14 | 66,479 | -0.10(-0.63%) |
Oct 30, 2015 | 15.30 | 15.30 | 15.22 | 15.24 | 23,234 | -0.07(-0.45%) |
Oct 29, 2015 | 15.40 | 15.47 | 15.28 | 15.30 | 69,272 | -0.39(-2.52%) |
Oct 28, 2015 | 15.79 | 16.05 | 15.45 | 15.70 | 131,226 | +0.14(+0.90%) |
Oct 27, 2015 | 15.56 | 15.65 | 15.52 | 15.56 | 33,650 | -0.02(-0.13%) |
Oct 26, 2015 | 15.61 | 15.67 | 15.55 | 15.58 | 46,944 | +0.03(+0.19%) |
Oct 23, 2015 | 15.55 | 15.58 | 15.46 | 15.55 | 36,758 | +0.00(+0.03%) |
Oct 22, 2015 | 15.47 | 15.62 | 15.47 | 15.55 | 33,702 | +0.13(+0.82%) |
Oct 21, 2015 | 15.47 | 15.47 | 15.35 | 15.42 | 49,329 | -0.21(-1.33%) |
Oct 20, 2015 | 15.58 | 15.66 | 15.47 | 15.63 | 59,651 | +0.08(+0.50%) |
Oct 19, 2015 | 15.65 | 15.66 | 15.47 | 15.55 | 68,037 | -0.23(-1.46%) |
Oct 16, 2015 | 15.78 | 15.84 | 15.72 | 15.78 | 41,963 | -0.05(-0.32%) |
Oct 15, 2015 | 15.81 | 15.89 | 15.75 | 15.83 | 61,643 | -0.05(-0.31%) |
Oct 14, 2015 | 15.80 | 15.90 | 15.74 | 15.88 | 56,176 | +0.28(+1.81%) |
Oct 13, 2015 | 15.62 | 15.70 | 15.58 | 15.60 | 48,143 | +0.05(+0.31%) |
Oct 12, 2015 | 15.75 | 15.75 | 15.51 | 15.55 | 86,823 | +0.00(+0.00%) |
Oct 09, 2015 | 15.55 | 15.61 | 15.45 | 15.55 | 66,812 | +0.14(+0.91%) |
Oct 08, 2015 | 15.34 | 15.53 | 15.32 | 15.41 | 133,905 | -0.31(-1.97%) |
Oct 07, 2015 | 15.61 | 15.80 | 15.60 | 15.72 | 135,951 | +0.20(+1.29%) |
Oct 06, 2015 | 15.57 | 15.79 | 15.51 | 15.52 | 135,159 | +0.19(+1.24%) |
Oct 05, 2015 | 15.36 | 15.44 | 15.22 | 15.33 | 121,511 | +0.35(+2.34%) |
Oct 02, 2015 | 14.60 | 15.04 | 14.60 | 14.98 | 133,222 | +0.71(+4.98%) |