Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.76 | 13.52 | 13.52 | 13.52 | 109,800 | -0.33(-2.38%) |
Dec 30, 2015 | 13.82 | 13.92 | 13.53 | 13.85 | 91,043 | +0.05(+0.36%) |
Dec 29, 2015 | 13.26 | 13.82 | 12.75 | 13.80 | 104,334 | +0.53(+3.99%) |
Dec 28, 2015 | 13.26 | 13.58 | 12.89 | 13.27 | 67,139 | -0.08(-0.60%) |
Dec 24, 2015 | 14.10 | 13.35 | 13.35 | 13.35 | 100,400 | -0.75(-5.32%) |
Dec 23, 2015 | 13.80 | 14.24 | 13.76 | 14.10 | 103,175 | +0.35(+2.55%) |
Dec 22, 2015 | 13.52 | 14.13 | 13.31 | 13.75 | 121,324 | +0.28(+2.08%) |
Dec 21, 2015 | 13.92 | 13.92 | 13.36 | 13.47 | 163,155 | -0.33(-2.39%) |
Dec 18, 2015 | 13.71 | 13.94 | 13.28 | 13.80 | 308,515 | +0.08(+0.58%) |
Dec 17, 2015 | 14.28 | 14.38 | 13.63 | 13.72 | 110,173 | -0.58(-4.06%) |
Dec 16, 2015 | 14.55 | 14.59 | 13.98 | 14.30 | 115,857 | -0.17(-1.17%) |
Dec 15, 2015 | 14.27 | 14.63 | 14.01 | 14.47 | 80,730 | +0.19(+1.33%) |
Dec 14, 2015 | 14.53 | 14.65 | 13.99 | 14.28 | 186,530 | -0.44(-2.99%) |
Dec 11, 2015 | 15.12 | 15.30 | 14.68 | 14.72 | 102,104 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.54 | 14.68 | 15.33 | 182,993 | +0.05(+0.33%) |
Dec 09, 2015 | 16.86 | 17.00 | 15.16 | 15.28 | 152,415 | -1.70(-10.01%) |
Dec 08, 2015 | 15.50 | 17.23 | 15.45 | 16.98 | 502,548 | +1.92(+12.75%) |
Dec 07, 2015 | 14.86 | 15.26 | 14.66 | 15.06 | 153,812 | +0.27(+1.83%) |
Dec 04, 2015 | 14.35 | 14.85 | 14.10 | 14.79 | 88,206 | +0.45(+3.14%) |
Dec 03, 2015 | 14.91 | 15.00 | 14.30 | 14.34 | 84,575 | -0.56(-3.76%) |
Dec 02, 2015 | 14.82 | 15.31 | 14.82 | 14.90 | 72,225 | +0.11(+0.74%) |
Dec 01, 2015 | 14.73 | 14.99 | 14.66 | 14.79 | 81,641 | +0.02(+0.14%) |
Nov 30, 2015 | 15.25 | 15.28 | 14.46 | 14.77 | 123,669 | -0.50(-3.27%) |
Nov 27, 2015 | 15.25 | 15.34 | 15.12 | 15.27 | 26,678 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.29 | 15.29 | 15.29 | 73,000 | +0.17(+1.12%) |
Nov 24, 2015 | 14.70 | 15.13 | 14.61 | 15.12 | 50,649 | +0.29(+1.96%) |
Nov 23, 2015 | 14.91 | 15.07 | 14.74 | 14.83 | 46,621 | -0.04(-0.27%) |
Nov 20, 2015 | 14.56 | 15.00 | 14.56 | 14.87 | 68,417 | +0.37(+2.55%) |
Nov 19, 2015 | 14.81 | 14.88 | 14.36 | 14.50 | 44,832 | -0.27(-1.83%) |
Nov 18, 2015 | 14.49 | 14.79 | 13.95 | 14.77 | 78,845 | +0.18(+1.23%) |
Nov 17, 2015 | 14.20 | 14.69 | 14.12 | 14.59 | 103,487 | +0.40(+2.82%) |
Nov 16, 2015 | 14.21 | 14.31 | 13.63 | 14.19 | 149,170 | -0.16(-1.11%) |
Nov 13, 2015 | 14.04 | 14.48 | 13.92 | 14.35 | 72,017 | +0.26(+1.85%) |
Nov 12, 2015 | 14.65 | 14.77 | 14.06 | 14.09 | 73,254 | -0.75(-5.05%) |
Nov 11, 2015 | 14.73 | 15.09 | 14.61 | 14.84 | 133,711 | -0.01(-0.07%) |
Nov 10, 2015 | 14.39 | 14.99 | 14.35 | 14.85 | 108,408 | +0.35(+2.41%) |
Nov 09, 2015 | 14.46 | 14.66 | 14.25 | 14.50 | 95,124 | -0.11(-0.75%) |
Nov 06, 2015 | 14.42 | 14.69 | 14.08 | 14.61 | 172,988 | -0.11(-0.75%) |
Nov 05, 2015 | 14.25 | 14.85 | 13.94 | 14.72 | 186,109 | +0.46(+3.23%) |
Nov 04, 2015 | 14.34 | 14.62 | 13.54 | 14.26 | 249,986 | -0.30(-2.06%) |
Nov 03, 2015 | 15.38 | 15.50 | 14.37 | 14.56 | 382,536 | -1.00(-6.43%) |
Nov 02, 2015 | 15.91 | 16.00 | 15.07 | 15.56 | 298,604 | -0.35(-2.20%) |
Oct 30, 2015 | 16.78 | 16.83 | 15.79 | 15.91 | 178,001 | -0.96(-5.69%) |
Oct 29, 2015 | 16.42 | 16.99 | 16.10 | 16.87 | 188,734 | +0.44(+2.68%) |
Oct 28, 2015 | 16.80 | 16.92 | 15.75 | 16.43 | 422,034 | -0.44(-2.61%) |
Oct 27, 2015 | 17.27 | 17.50 | 16.72 | 16.87 | 225,045 | -0.58(-3.32%) |
Oct 26, 2015 | 17.50 | 17.70 | 17.26 | 17.45 | 83,311 | -0.14(-0.80%) |
Oct 23, 2015 | 17.75 | 17.87 | 17.44 | 17.59 | 182,580 | -0.02(-0.11%) |
Oct 22, 2015 | 17.17 | 17.79 | 17.03 | 17.61 | 139,062 | +0.44(+2.56%) |
Oct 21, 2015 | 17.45 | 17.71 | 17.05 | 17.17 | 105,594 | -0.28(-1.60%) |
Oct 20, 2015 | 18.06 | 18.12 | 17.21 | 17.45 | 187,865 | -0.48(-2.68%) |
Oct 19, 2015 | 17.68 | 18.27 | 17.30 | 17.93 | 387,228 | +0.60(+3.46%) |
Oct 16, 2015 | 17.40 | 17.86 | 16.89 | 17.33 | 323,862 | +0.07(+0.41%) |
Oct 15, 2015 | 16.79 | 17.35 | 16.75 | 17.26 | 212,432 | +0.53(+3.17%) |
Oct 14, 2015 | 17.08 | 17.16 | 16.31 | 16.73 | 165,199 | -0.27(-1.59%) |
Oct 13, 2015 | 17.27 | 17.55 | 16.77 | 17.00 | 207,642 | -0.27(-1.56%) |
Oct 12, 2015 | 16.18 | 17.50 | 16.18 | 17.27 | 242,936 | +0.96(+5.89%) |
Oct 09, 2015 | 16.53 | 16.53 | 16.11 | 16.31 | 129,052 | -0.07(-0.43%) |
Oct 08, 2015 | 16.13 | 16.43 | 16.04 | 16.38 | 97,977 | +0.07(+0.43%) |
Oct 07, 2015 | 16.20 | 16.45 | 15.80 | 16.31 | 142,369 | +0.33(+2.07%) |
Oct 06, 2015 | 16.70 | 16.90 | 15.85 | 15.98 | 178,855 | -0.79(-4.71%) |
Oct 05, 2015 | 15.94 | 17.24 | 15.94 | 16.77 | 292,252 | +0.88(+5.54%) |
Oct 02, 2015 | 15.62 | 15.89 | 15.47 | 15.89 | 114,029 | +0.15(+0.95%) |