Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.18 | 13.51 | 13.51 | 13.51 | 233,100 | +0.30(+2.27%) |
Dec 30, 2015 | 13.44 | 13.58 | 13.12 | 13.21 | 234,680 | -0.29(-2.15%) |
Dec 29, 2015 | 13.62 | 13.75 | 13.48 | 13.50 | 117,157 | -0.05(-0.37%) |
Dec 28, 2015 | 13.51 | 13.55 | 13.21 | 13.55 | 130,500 | -0.07(-0.51%) |
Dec 24, 2015 | 13.64 | 13.62 | 13.62 | 13.62 | 93,300 | -0.01(-0.07%) |
Dec 23, 2015 | 13.64 | 13.67 | 13.24 | 13.63 | 205,111 | -0.01(-0.07%) |
Dec 22, 2015 | 13.12 | 13.68 | 13.03 | 13.64 | 266,419 | +0.49(+3.73%) |
Dec 21, 2015 | 13.43 | 13.48 | 13.01 | 13.15 | 210,717 | -0.10(-0.75%) |
Dec 18, 2015 | 13.35 | 13.40 | 13.17 | 13.25 | 291,686 | -0.18(-1.34%) |
Dec 17, 2015 | 13.83 | 13.88 | 13.43 | 13.43 | 210,592 | -0.40(-2.89%) |
Dec 16, 2015 | 13.92 | 13.92 | 13.50 | 13.83 | 423,375 | +0.03(+0.22%) |
Dec 15, 2015 | 13.80 | 13.90 | 13.64 | 13.80 | 310,360 | +0.02(+0.15%) |
Dec 14, 2015 | 13.87 | 14.20 | 13.58 | 13.78 | 449,410 | +0.03(+0.22%) |
Dec 11, 2015 | 14.56 | 14.59 | 13.65 | 13.75 | 292,253 | -1.00(-6.78%) |
Dec 10, 2015 | 14.73 | 14.95 | 14.68 | 14.75 | 293,214 | +0.08(+0.55%) |
Dec 09, 2015 | 14.52 | 14.86 | 14.46 | 14.67 | 251,296 | -0.01(-0.07%) |
Dec 08, 2015 | 14.90 | 15.06 | 14.63 | 14.68 | 176,602 | -0.33(-2.20%) |
Dec 07, 2015 | 15.73 | 15.81 | 14.87 | 15.01 | 422,616 | -0.80(-5.06%) |
Dec 04, 2015 | 15.32 | 15.84 | 15.31 | 15.81 | 220,242 | +0.46(+3.00%) |
Dec 03, 2015 | 15.56 | 15.73 | 15.18 | 15.35 | 216,388 | -0.22(-1.41%) |
Dec 02, 2015 | 15.37 | 15.94 | 15.23 | 15.57 | 278,065 | +0.24(+1.57%) |
Dec 01, 2015 | 15.12 | 15.46 | 15.06 | 15.33 | 182,678 | +0.20(+1.32%) |
Nov 30, 2015 | 15.40 | 15.40 | 15.01 | 15.13 | 248,354 | -0.17(-1.11%) |
Nov 27, 2015 | 15.16 | 15.46 | 15.16 | 15.30 | 62,613 | +0.07(+0.46%) |
Nov 25, 2015 | 15.35 | 15.23 | 15.23 | 15.23 | 167,000 | -0.06(-0.39%) |
Nov 24, 2015 | 15.54 | 15.72 | 15.27 | 15.29 | 152,436 | -0.35(-2.24%) |
Nov 23, 2015 | 15.39 | 15.94 | 15.35 | 15.64 | 287,895 | +0.18(+1.16%) |
Nov 20, 2015 | 15.48 | 15.67 | 15.41 | 15.46 | 218,237 | -0.02(-0.13%) |
Nov 19, 2015 | 15.46 | 15.68 | 15.28 | 15.48 | 191,730 | +0.09(+0.58%) |
Nov 18, 2015 | 14.92 | 15.49 | 14.86 | 15.39 | 295,742 | +0.36(+2.40%) |
Nov 17, 2015 | 14.92 | 15.50 | 14.79 | 15.03 | 379,457 | +0.12(+0.80%) |
Nov 16, 2015 | 15.86 | 15.96 | 14.79 | 14.91 | 325,556 | -0.89(-5.63%) |
Nov 13, 2015 | 15.67 | 16.43 | 15.31 | 15.80 | 575,424 | +0.02(+0.13%) |
Nov 12, 2015 | 15.81 | 16.48 | 15.55 | 15.78 | 423,796 | -0.02(-0.13%) |
Nov 11, 2015 | 16.16 | 16.27 | 15.80 | 15.80 | 215,208 | -0.46(-2.83%) |
Nov 10, 2015 | 16.66 | 16.90 | 16.10 | 16.26 | 212,067 | -0.37(-2.22%) |
Nov 09, 2015 | 17.10 | 17.47 | 16.40 | 16.63 | 251,764 | -0.41(-2.41%) |
Nov 06, 2015 | 17.00 | 17.37 | 16.42 | 17.04 | 341,307 | -0.24(-1.39%) |
Nov 05, 2015 | 17.10 | 17.42 | 17.00 | 17.28 | 342,066 | +0.19(+1.11%) |
Nov 04, 2015 | 16.92 | 17.31 | 16.88 | 17.09 | 208,284 | +0.09(+0.53%) |
Nov 03, 2015 | 17.35 | 17.47 | 16.74 | 17.00 | 290,791 | -0.34(-1.96%) |
Nov 02, 2015 | 17.11 | 17.40 | 16.81 | 17.34 | 303,539 | +0.31(+1.82%) |
Oct 30, 2015 | 16.72 | 17.15 | 15.53 | 17.03 | 492,224 | +0.16(+0.95%) |
Oct 29, 2015 | 17.14 | 17.23 | 16.81 | 16.87 | 365,225 | -0.32(-1.86%) |
Oct 28, 2015 | 16.38 | 17.22 | 15.67 | 17.19 | 622,615 | +0.78(+4.75%) |
Oct 27, 2015 | 17.04 | 17.07 | 16.15 | 16.41 | 598,211 | -0.93(-5.36%) |
Oct 26, 2015 | 17.43 | 17.99 | 17.16 | 17.34 | 251,862 | -0.19(-1.08%) |
Oct 23, 2015 | 17.55 | 17.66 | 17.25 | 17.53 | 184,880 | +0.05(+0.29%) |
Oct 22, 2015 | 17.27 | 17.67 | 17.17 | 17.48 | 207,708 | +0.29(+1.69%) |
Oct 21, 2015 | 17.59 | 17.62 | 17.14 | 17.19 | 126,121 | -0.31(-1.77%) |
Oct 20, 2015 | 17.60 | 17.62 | 17.17 | 17.50 | 231,452 | -0.18(-1.02%) |
Oct 19, 2015 | 17.58 | 17.71 | 17.23 | 17.68 | 379,015 | +0.15(+0.86%) |
Oct 16, 2015 | 18.19 | 18.37 | 17.09 | 17.53 | 881,253 | +0.05(+0.29%) |
Oct 15, 2015 | 16.37 | 17.72 | 15.75 | 17.48 | 1,271,681 | +1.09(+6.65%) |
Oct 14, 2015 | 16.11 | 16.45 | 16.11 | 16.39 | 168,713 | +0.18(+1.11%) |
Oct 13, 2015 | 16.62 | 16.63 | 16.16 | 16.21 | 295,734 | -0.25(-1.52%) |
Oct 12, 2015 | 16.67 | 16.71 | 16.45 | 16.46 | 269,009 | -0.12(-0.72%) |
Oct 09, 2015 | 16.71 | 16.99 | 16.46 | 16.58 | 178,006 | -0.18(-1.07%) |
Oct 08, 2015 | 17.00 | 17.04 | 16.71 | 16.76 | 241,704 | -0.19(-1.12%) |
Oct 07, 2015 | 16.75 | 17.08 | 16.75 | 16.95 | 288,194 | +0.23(+1.38%) |
Oct 06, 2015 | 16.56 | 16.90 | 16.56 | 16.72 | 259,224 | +0.07(+0.42%) |
Oct 05, 2015 | 16.88 | 17.00 | 16.53 | 16.65 | 204,403 | -0.13(-0.77%) |
Oct 02, 2015 | 16.48 | 16.86 | 16.37 | 16.78 | 238,842 | +0.24(+1.45%) |