Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.76 | 13.13 | 13.13 | 13.13 | 3,505,749 | +0.32(+2.53%) |
Dec 30, 2015 | 12.82 | 13.18 | 12.63 | 12.81 | 2,870,787 | -0.30(-2.32%) |
Dec 29, 2015 | 13.07 | 13.28 | 12.63 | 13.11 | 2,333,590 | +0.28(+2.22%) |
Dec 28, 2015 | 12.88 | 12.89 | 12.33 | 12.83 | 2,820,078 | -0.28(-2.17%) |
Dec 24, 2015 | 13.30 | 13.11 | 13.11 | 13.11 | 1,999,626 | -0.12(-0.89%) |
Dec 23, 2015 | 12.62 | 13.29 | 12.61 | 13.23 | 3,541,670 | +1.00(+8.17%) |
Dec 22, 2015 | 11.76 | 12.45 | 11.71 | 12.23 | 4,047,885 | +0.41(+3.48%) |
Dec 21, 2015 | 11.66 | 12.11 | 11.21 | 11.82 | 6,498,175 | +0.17(+1.43%) |
Dec 18, 2015 | 11.71 | 11.95 | 11.53 | 11.65 | 4,734,298 | +0.20(+1.71%) |
Dec 17, 2015 | 11.93 | 11.97 | 10.80 | 11.46 | 4,815,745 | -0.49(-4.10%) |
Dec 16, 2015 | 12.50 | 12.54 | 11.85 | 11.95 | 4,064,399 | -0.51(-4.09%) |
Dec 15, 2015 | 12.03 | 12.52 | 11.82 | 12.45 | 5,326,469 | +0.72(+6.09%) |
Dec 14, 2015 | 11.65 | 12.16 | 11.11 | 11.74 | 5,923,598 | +0.02(+0.17%) |
Dec 11, 2015 | 12.78 | 12.78 | 11.70 | 11.72 | 4,398,281 | -1.31(-10.08%) |
Dec 10, 2015 | 12.56 | 13.15 | 12.39 | 13.03 | 3,162,541 | +0.35(+2.78%) |
Dec 09, 2015 | 13.07 | 13.34 | 12.25 | 12.68 | 4,096,205 | +0.06(+0.47%) |
Dec 08, 2015 | 11.86 | 12.80 | 11.74 | 12.62 | 3,356,320 | +0.44(+3.62%) |
Dec 07, 2015 | 12.82 | 12.93 | 12.03 | 12.18 | 4,195,571 | -1.09(-8.20%) |
Dec 04, 2015 | 13.21 | 13.70 | 13.00 | 13.27 | 3,695,233 | -0.37(-2.73%) |
Dec 03, 2015 | 13.98 | 14.04 | 13.39 | 13.64 | 3,322,829 | -0.16(-1.14%) |
Dec 02, 2015 | 14.92 | 15.05 | 13.76 | 13.80 | 3,978,448 | -1.36(-8.99%) |
Dec 01, 2015 | 15.50 | 15.55 | 15.09 | 15.16 | 2,523,380 | -0.32(-2.09%) |
Nov 30, 2015 | 15.57 | 16.05 | 15.21 | 15.48 | 3,576,858 | -0.05(-0.32%) |
Nov 27, 2015 | 15.79 | 15.87 | 15.38 | 15.53 | 1,066,642 | -0.52(-3.24%) |
Nov 25, 2015 | 15.63 | 16.05 | 16.05 | 16.05 | 2,972,142 | +0.19(+1.17%) |
Nov 24, 2015 | 14.62 | 16.02 | 14.48 | 15.87 | 4,176,901 | +1.43(+9.91%) |
Nov 23, 2015 | 14.38 | 14.70 | 14.30 | 14.43 | 2,095,438 | +0.03(+0.20%) |
Nov 20, 2015 | 14.78 | 15.03 | 14.40 | 14.40 | 2,042,162 | -0.45(-3.03%) |
Nov 19, 2015 | 15.10 | 15.10 | 14.20 | 14.86 | 3,268,492 | -0.05(-0.33%) |
Nov 18, 2015 | 14.64 | 15.18 | 14.42 | 14.90 | 3,123,755 | +0.45(+3.12%) |
Nov 17, 2015 | 15.00 | 15.14 | 14.42 | 14.45 | 2,138,095 | -0.67(-4.41%) |
Nov 16, 2015 | 14.75 | 15.28 | 14.59 | 15.12 | 1,720,187 | +0.41(+2.80%) |
Nov 13, 2015 | 14.40 | 14.83 | 13.99 | 14.71 | 2,956,940 | +0.26(+1.83%) |
Nov 12, 2015 | 13.87 | 14.81 | 13.87 | 14.44 | 2,771,172 | +0.01(+0.07%) |
Nov 11, 2015 | 15.30 | 15.30 | 14.37 | 14.43 | 2,610,824 | -0.92(-5.99%) |
Nov 10, 2015 | 15.30 | 15.82 | 15.22 | 15.35 | 2,958,736 | -0.04(-0.25%) |
Nov 09, 2015 | 15.66 | 15.94 | 15.20 | 15.39 | 2,219,303 | -0.16(-1.01%) |
Nov 06, 2015 | 15.57 | 15.99 | 15.26 | 15.55 | 2,931,122 | -0.23(-1.49%) |
Nov 05, 2015 | 15.53 | 16.34 | 15.41 | 15.78 | 2,582,541 | +0.13(+0.81%) |
Nov 04, 2015 | 15.98 | 16.37 | 15.35 | 15.66 | 2,574,550 | -0.22(-1.36%) |
Nov 03, 2015 | 15.93 | 16.59 | 15.78 | 15.87 | 2,574,849 | -0.08(-0.49%) |
Nov 02, 2015 | 15.02 | 16.14 | 14.90 | 15.95 | 3,930,729 | +0.82(+5.43%) |
Oct 30, 2015 | 14.89 | 15.26 | 14.59 | 15.13 | 5,236,554 | +0.39(+2.66%) |
Oct 29, 2015 | 15.79 | 16.54 | 14.53 | 14.74 | 5,327,456 | +0.89(+6.43%) |
Oct 28, 2015 | 13.51 | 14.38 | 13.41 | 13.85 | 4,207,256 | +0.35(+2.61%) |
Oct 27, 2015 | 13.75 | 13.95 | 13.20 | 13.49 | 3,026,637 | -0.52(-3.70%) |
Oct 26, 2015 | 15.10 | 15.10 | 13.96 | 14.01 | 3,236,307 | -1.16(-7.67%) |
Oct 23, 2015 | 15.00 | 15.23 | 14.63 | 15.18 | 2,727,604 | +0.11(+0.71%) |
Oct 22, 2015 | 15.50 | 15.78 | 14.57 | 15.07 | 3,829,733 | -0.34(-2.22%) |
Oct 21, 2015 | 15.78 | 16.00 | 15.29 | 15.41 | 3,101,089 | -0.56(-3.49%) |
Oct 20, 2015 | 15.76 | 16.57 | 15.67 | 15.97 | 2,714,210 | +0.18(+1.11%) |
Oct 19, 2015 | 15.58 | 16.09 | 15.45 | 15.79 | 2,575,018 | +0.04(+0.25%) |
Oct 16, 2015 | 15.73 | 15.96 | 15.26 | 15.76 | 2,693,191 | +0.02(+0.12%) |
Oct 15, 2015 | 15.29 | 15.85 | 14.98 | 15.74 | 2,827,979 | +0.32(+2.10%) |
Oct 14, 2015 | 15.11 | 15.60 | 14.99 | 15.41 | 2,795,969 | +0.31(+2.07%) |
Oct 13, 2015 | 15.00 | 15.81 | 14.80 | 15.10 | 2,670,205 | -0.09(-0.58%) |
Oct 12, 2015 | 15.89 | 15.89 | 14.88 | 15.19 | 2,837,635 | -0.68(-4.26%) |
Oct 09, 2015 | 16.01 | 16.13 | 15.32 | 15.86 | 3,176,877 | -0.05(-0.31%) |
Oct 08, 2015 | 15.51 | 16.35 | 15.26 | 15.91 | 4,789,394 | +0.37(+2.39%) |
Oct 07, 2015 | 15.75 | 16.41 | 14.69 | 15.54 | 4,917,275 | +0.06(+0.38%) |
Oct 06, 2015 | 14.54 | 15.59 | 14.43 | 15.48 | 5,109,265 | +0.97(+6.68%) |
Oct 05, 2015 | 13.83 | 14.64 | 13.74 | 14.51 | 3,609,169 | +0.89(+6.54%) |
Oct 02, 2015 | 12.28 | 13.63 | 12.27 | 13.62 | 3,455,409 | +1.20(+9.69%) |