Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.69 | 12.64 | 12.64 | 12.64 | 49,989 | -0.08(-0.60%) |
Dec 30, 2015 | 12.70 | 12.81 | 12.69 | 12.72 | 30,837 | -0.08(-0.65%) |
Dec 29, 2015 | 12.76 | 13.03 | 12.76 | 12.80 | 16,326 | +0.10(+0.76%) |
Dec 28, 2015 | 12.74 | 12.80 | 12.70 | 12.70 | 62,214 | -0.13(-0.98%) |
Dec 24, 2015 | 12.75 | 12.83 | 12.83 | 12.83 | 10,559 | -0.06(-0.46%) |
Dec 23, 2015 | 12.75 | 12.90 | 12.73 | 12.89 | 11,110 | +0.30(+2.35%) |
Dec 22, 2015 | 12.54 | 12.67 | 12.54 | 12.59 | 28,536 | +0.04(+0.35%) |
Dec 21, 2015 | 12.56 | 12.58 | 12.51 | 12.55 | 42,732 | +0.05(+0.37%) |
Dec 18, 2015 | 12.58 | 12.58 | 12.48 | 12.50 | 19,376 | -0.11(-0.89%) |
Dec 17, 2015 | 12.70 | 12.70 | 12.59 | 12.62 | 31,595 | +0.01(+0.06%) |
Dec 16, 2015 | 12.72 | 12.73 | 12.61 | 12.61 | 65,983 | -0.01(-0.05%) |
Dec 15, 2015 | 12.63 | 12.76 | 12.45 | 12.62 | 12,307 | +0.09(+0.70%) |
Dec 14, 2015 | 12.68 | 12.76 | 12.49 | 12.53 | 9,338 | -0.18(-1.40%) |
Dec 11, 2015 | 12.70 | 12.73 | 12.70 | 12.70 | 8,125 | -0.11(-0.86%) |
Dec 10, 2015 | 12.85 | 12.92 | 12.78 | 12.82 | 15,413 | -0.02(-0.14%) |
Dec 09, 2015 | 13.07 | 13.13 | 12.79 | 12.83 | 23,694 | -0.22(-1.67%) |
Dec 08, 2015 | 13.01 | 13.05 | 12.90 | 13.05 | 19,184 | -0.07(-0.51%) |
Dec 07, 2015 | 13.20 | 13.28 | 13.12 | 13.12 | 23,220 | -0.25(-1.88%) |
Dec 04, 2015 | 13.37 | 13.37 | 13.26 | 13.37 | 15,410 | -0.11(-0.82%) |
Dec 03, 2015 | 13.46 | 13.50 | 13.39 | 13.48 | 7,500 | +0.10(+0.72%) |
Dec 02, 2015 | 13.56 | 13.56 | 13.38 | 13.38 | 12,580 | -0.28(-2.05%) |
Dec 01, 2015 | 13.74 | 13.74 | 13.66 | 13.67 | 12,338 | -0.04(-0.32%) |
Nov 30, 2015 | 13.81 | 13.81 | 13.71 | 13.71 | 17,017 | -0.08(-0.59%) |
Nov 27, 2015 | 13.86 | 13.86 | 13.79 | 13.79 | 6,414 | -0.22(-1.58%) |
Nov 25, 2015 | 13.96 | 14.01 | 14.01 | 14.01 | 9,341 | +0.04(+0.32%) |
Nov 24, 2015 | 13.77 | 14.01 | 13.77 | 13.97 | 29,776 | -0.07(-0.47%) |
Nov 23, 2015 | 14.17 | 14.29 | 13.92 | 14.03 | 85,132 | -0.16(-1.09%) |
Nov 20, 2015 | 14.15 | 14.31 | 14.15 | 14.19 | 15,189 | +0.07(+0.52%) |
Nov 19, 2015 | 14.10 | 14.12 | 14.07 | 14.12 | 11,472 | -0.04(-0.31%) |
Nov 18, 2015 | 14.16 | 14.16 | 13.94 | 14.16 | 33,612 | +0.26(+1.86%) |
Nov 17, 2015 | 13.80 | 13.98 | 13.72 | 13.90 | 37,482 | +0.13(+0.97%) |
Nov 16, 2015 | 13.67 | 13.78 | 13.67 | 13.77 | 27,142 | +0.13(+0.92%) |
Nov 13, 2015 | 13.67 | 13.67 | 13.61 | 13.64 | 8,824 | -0.10(-0.76%) |
Nov 12, 2015 | 13.76 | 13.77 | 13.73 | 13.75 | 13,038 | -0.03(-0.20%) |
Nov 11, 2015 | 13.82 | 13.93 | 13.75 | 13.78 | 11,968 | -0.07(-0.53%) |
Nov 10, 2015 | 13.92 | 13.96 | 13.85 | 13.85 | 6,880 | -0.06(-0.42%) |
Nov 09, 2015 | 13.99 | 13.99 | 13.88 | 13.91 | 27,107 | -0.12(-0.84%) |
Nov 06, 2015 | 14.20 | 14.20 | 14.03 | 14.03 | 20,051 | -0.33(-2.27%) |
Nov 05, 2015 | 14.48 | 14.48 | 14.31 | 14.35 | 17,629 | -0.19(-1.32%) |
Nov 04, 2015 | 14.46 | 14.56 | 14.46 | 14.54 | 8,017 | +0.03(+0.20%) |
Nov 03, 2015 | 14.39 | 14.51 | 14.35 | 14.51 | 8,696 | +0.13(+0.92%) |
Nov 02, 2015 | 14.14 | 14.38 | 14.13 | 14.38 | 11,535 | +0.35(+2.53%) |
Oct 30, 2015 | 13.86 | 14.09 | 13.86 | 14.03 | 14,641 | +0.16(+1.17%) |
Oct 29, 2015 | 13.86 | 13.89 | 13.83 | 13.86 | 11,099 | -0.13(-0.90%) |
Oct 28, 2015 | 13.95 | 14.08 | 13.95 | 13.99 | 10,785 | +0.09(+0.64%) |
Oct 27, 2015 | 13.96 | 14.09 | 13.89 | 13.90 | 6,992 | -0.21(-1.52%) |
Oct 26, 2015 | 14.20 | 14.20 | 14.06 | 14.12 | 13,382 | -0.21(-1.44%) |
Oct 23, 2015 | 14.27 | 14.35 | 14.26 | 14.32 | 13,519 | +0.12(+0.83%) |
Oct 22, 2015 | 14.26 | 14.26 | 14.18 | 14.20 | 19,697 | -0.06(-0.41%) |
Oct 21, 2015 | 14.28 | 14.29 | 14.26 | 14.26 | 3,865 | -0.10(-0.72%) |
Oct 20, 2015 | 14.37 | 14.40 | 14.32 | 14.37 | 10,938 | -0.05(-0.35%) |
Oct 19, 2015 | 14.31 | 14.44 | 14.31 | 14.42 | 3,790 | -0.01(-0.09%) |
Oct 16, 2015 | 14.44 | 14.45 | 14.43 | 14.43 | 12,639 | -0.05(-0.34%) |
Oct 15, 2015 | 14.60 | 14.60 | 14.47 | 14.48 | 9,254 | -0.04(-0.31%) |
Oct 14, 2015 | 14.56 | 14.57 | 14.52 | 14.52 | 3,322 | +0.08(+0.54%) |
Oct 13, 2015 | 14.46 | 14.46 | 14.44 | 14.44 | 5,269 | -0.06(-0.43%) |
Oct 12, 2015 | 14.47 | 14.54 | 14.42 | 14.51 | 4,731 | +0.10(+0.72%) |
Oct 09, 2015 | 14.30 | 14.40 | 14.23 | 14.40 | 8,668 | +0.22(+1.56%) |
Oct 08, 2015 | 13.88 | 14.18 | 13.88 | 14.18 | 3,831 | +0.25(+1.80%) |
Oct 07, 2015 | 13.78 | 13.98 | 13.78 | 13.93 | 11,218 | +0.34(+2.50%) |
Oct 06, 2015 | 13.41 | 13.61 | 13.41 | 13.59 | 11,393 | +0.18(+1.32%) |
Oct 05, 2015 | 13.14 | 13.41 | 13.14 | 13.41 | 12,675 | +0.41(+3.17%) |
Oct 02, 2015 | 13.04 | 13.12 | 12.89 | 13.00 | 10,176 | -0.12(-0.89%) |