Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.80 | 13.96 | 13.96 | 13.96 | 722,500 | +0.06(+0.43%) |
Dec 30, 2015 | 14.16 | 14.27 | 13.85 | 13.90 | 525,914 | -0.23(-1.63%) |
Dec 29, 2015 | 14.46 | 14.49 | 14.01 | 14.13 | 613,023 | -0.25(-1.74%) |
Dec 28, 2015 | 14.24 | 14.48 | 14.20 | 14.38 | 610,623 | +0.12(+0.84%) |
Dec 24, 2015 | 14.25 | 14.26 | 14.26 | 14.26 | 208,400 | +0.00(+0.00%) |
Dec 23, 2015 | 14.42 | 14.52 | 14.20 | 14.26 | 798,842 | -0.09(-0.63%) |
Dec 22, 2015 | 14.25 | 14.50 | 14.17 | 14.35 | 881,896 | +0.30(+2.14%) |
Dec 21, 2015 | 14.14 | 14.25 | 13.95 | 14.05 | 689,898 | +0.05(+0.36%) |
Dec 18, 2015 | 13.99 | 14.24 | 13.90 | 14.00 | 1,847,531 | +0.04(+0.29%) |
Dec 17, 2015 | 13.89 | 14.28 | 13.86 | 13.96 | 1,283,770 | +0.16(+1.16%) |
Dec 16, 2015 | 13.34 | 13.85 | 13.25 | 13.80 | 977,541 | +0.61(+4.62%) |
Dec 15, 2015 | 12.91 | 13.33 | 12.80 | 13.19 | 747,726 | +0.40(+3.13%) |
Dec 14, 2015 | 13.00 | 13.24 | 12.63 | 12.79 | 737,207 | -0.34(-2.59%) |
Dec 11, 2015 | 13.18 | 13.30 | 12.90 | 13.13 | 602,671 | -0.24(-1.80%) |
Dec 10, 2015 | 13.27 | 13.58 | 13.20 | 13.37 | 1,111,385 | +0.18(+1.36%) |
Dec 09, 2015 | 13.41 | 13.57 | 13.00 | 13.19 | 718,343 | -0.21(-1.57%) |
Dec 08, 2015 | 13.53 | 13.75 | 13.35 | 13.40 | 1,260,542 | -0.28(-2.05%) |
Dec 07, 2015 | 13.92 | 13.92 | 13.03 | 13.68 | 1,699,830 | -0.22(-1.58%) |
Dec 04, 2015 | 13.46 | 14.00 | 13.44 | 13.90 | 2,631,604 | +0.69(+5.22%) |
Dec 03, 2015 | 14.25 | 14.25 | 12.20 | 13.21 | 7,678,944 | -0.95(-6.71%) |
Dec 02, 2015 | 13.81 | 14.18 | 13.52 | 14.16 | 1,932,106 | +0.45(+3.28%) |
Dec 01, 2015 | 14.00 | 14.06 | 13.57 | 13.71 | 993,454 | -0.29(-2.07%) |
Nov 30, 2015 | 14.00 | 14.10 | 13.62 | 14.00 | 1,163,921 | +0.03(+0.21%) |
Nov 27, 2015 | 14.02 | 14.09 | 13.66 | 13.97 | 347,850 | +0.12(+0.87%) |
Nov 25, 2015 | 13.77 | 13.85 | 13.85 | 13.85 | 936,600 | +0.13(+0.95%) |
Nov 24, 2015 | 13.34 | 13.75 | 13.19 | 13.72 | 1,526,228 | +0.76(+5.86%) |
Nov 23, 2015 | 12.90 | 13.15 | 12.66 | 12.96 | 719,168 | +0.06(+0.47%) |
Nov 20, 2015 | 13.44 | 13.60 | 12.87 | 12.90 | 761,235 | -0.49(-3.66%) |
Nov 19, 2015 | 13.09 | 13.57 | 12.90 | 13.39 | 717,142 | +0.26(+1.98%) |
Nov 18, 2015 | 12.98 | 13.20 | 12.82 | 13.13 | 669,487 | +0.21(+1.63%) |
Nov 17, 2015 | 12.98 | 13.26 | 12.79 | 12.92 | 640,530 | -0.07(-0.54%) |
Nov 16, 2015 | 12.47 | 13.10 | 12.21 | 12.99 | 704,426 | +0.48(+3.84%) |
Nov 13, 2015 | 12.63 | 12.89 | 12.26 | 12.51 | 1,138,252 | -0.49(-3.77%) |
Nov 12, 2015 | 13.68 | 13.97 | 13.00 | 13.00 | 877,921 | -0.79(-5.73%) |
Nov 11, 2015 | 13.07 | 14.13 | 13.07 | 13.79 | 1,487,278 | +0.77(+5.91%) |
Nov 10, 2015 | 12.92 | 13.05 | 12.71 | 13.02 | 622,917 | +0.12(+0.93%) |
Nov 09, 2015 | 13.00 | 13.01 | 12.66 | 12.90 | 442,572 | -0.11(-0.85%) |
Nov 06, 2015 | 13.00 | 13.20 | 12.82 | 13.01 | 475,948 | +0.07(+0.54%) |
Nov 05, 2015 | 13.15 | 13.16 | 12.47 | 12.94 | 714,903 | -0.23(-1.75%) |
Nov 04, 2015 | 13.12 | 13.29 | 12.81 | 13.17 | 723,188 | +0.12(+0.92%) |
Nov 03, 2015 | 12.93 | 13.15 | 12.77 | 13.05 | 878,742 | +0.06(+0.46%) |
Nov 02, 2015 | 12.47 | 13.03 | 12.40 | 12.99 | 521,723 | +0.51(+4.09%) |
Oct 30, 2015 | 12.55 | 12.72 | 12.30 | 12.48 | 516,552 | -0.01(-0.08%) |
Oct 29, 2015 | 12.44 | 12.86 | 12.39 | 12.49 | 566,589 | +0.00(+0.00%) |
Oct 28, 2015 | 12.24 | 12.56 | 12.12 | 12.49 | 666,964 | +0.26(+2.13%) |
Oct 27, 2015 | 12.82 | 12.86 | 12.20 | 12.23 | 766,731 | -0.62(-4.82%) |
Oct 26, 2015 | 12.96 | 13.05 | 12.72 | 12.85 | 430,243 | -0.11(-0.85%) |
Oct 23, 2015 | 12.83 | 13.09 | 12.83 | 12.96 | 506,637 | +0.26(+2.05%) |
Oct 22, 2015 | 12.74 | 13.07 | 12.56 | 12.70 | 614,798 | +0.06(+0.47%) |
Oct 21, 2015 | 13.43 | 13.44 | 12.61 | 12.64 | 862,269 | -0.79(-5.88%) |
Oct 20, 2015 | 13.48 | 13.85 | 13.18 | 13.43 | 807,755 | -0.12(-0.89%) |
Oct 19, 2015 | 13.64 | 13.87 | 13.28 | 13.55 | 772,518 | -0.07(-0.51%) |
Oct 16, 2015 | 13.05 | 13.75 | 12.86 | 13.62 | 1,388,653 | +1.01(+8.01%) |
Oct 15, 2015 | 12.69 | 12.98 | 12.36 | 12.61 | 786,999 | -0.01(-0.08%) |
Oct 14, 2015 | 12.02 | 12.67 | 12.00 | 12.62 | 939,004 | +0.56(+4.64%) |
Oct 13, 2015 | 12.59 | 12.62 | 12.00 | 12.06 | 805,000 | -0.57(-4.51%) |
Oct 12, 2015 | 12.26 | 12.66 | 12.00 | 12.63 | 928,752 | +0.41(+3.36%) |
Oct 09, 2015 | 12.11 | 12.47 | 12.04 | 12.22 | 1,151,833 | +0.22(+1.83%) |
Oct 08, 2015 | 11.11 | 12.45 | 11.11 | 12.00 | 1,476,884 | +0.91(+8.21%) |
Oct 07, 2015 | 11.25 | 11.45 | 10.96 | 11.09 | 948,790 | -0.11(-0.98%) |
Oct 06, 2015 | 11.27 | 11.45 | 10.93 | 11.20 | 932,576 | -0.14(-1.23%) |
Oct 05, 2015 | 11.72 | 11.73 | 11.25 | 11.34 | 1,545,442 | -0.33(-2.83%) |
Oct 02, 2015 | 11.80 | 12.10 | 11.60 | 11.67 | 1,253,675 | -0.21(-1.77%) |