Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.61 | 13.61 | 13.61 | 0 | +0.01(+0.11%) | |
Dec 30, 2015 | 13.66 | 13.66 | 13.58 | 13.60 | 81,285 | -0.25(-1.84%) |
Dec 29, 2015 | 13.84 | 13.89 | 13.82 | 13.85 | 186,414 | +0.02(+0.14%) |
Dec 28, 2015 | 13.86 | 13.86 | 13.73 | 13.83 | 107,533 | -0.18(-1.25%) |
Dec 24, 2015 | 14.01 | 14.01 | 14.01 | 0 | +0.04(+0.29%) | |
Dec 23, 2015 | 13.93 | 14.01 | 13.85 | 13.96 | 124,689 | +0.25(+1.86%) |
Dec 22, 2015 | 13.71 | 13.78 | 13.64 | 13.71 | 174,693 | +0.06(+0.44%) |
Dec 21, 2015 | 13.72 | 13.73 | 13.60 | 13.65 | 377,789 | +0.05(+0.37%) |
Dec 18, 2015 | 13.57 | 13.65 | 13.46 | 13.60 | 229,082 | +0.12(+0.89%) |
Dec 17, 2015 | 13.63 | 13.63 | 13.44 | 13.48 | 137,921 | -0.01(-0.11%) |
Dec 16, 2015 | 13.37 | 13.58 | 13.37 | 13.49 | 283,054 | +0.12(+0.93%) |
Dec 15, 2015 | 13.28 | 13.45 | 13.27 | 13.37 | 369,683 | +0.24(+1.83%) |
Dec 14, 2015 | 12.98 | 13.13 | 12.98 | 13.13 | 172,440 | +0.15(+1.16%) |
Dec 11, 2015 | 13.15 | 13.15 | 12.98 | 12.98 | 154,774 | -0.26(-1.96%) |
Dec 10, 2015 | 13.36 | 13.36 | 13.22 | 13.24 | 220,588 | +0.00(+0.00%) |
Dec 09, 2015 | 13.28 | 13.41 | 13.19 | 13.24 | 126,743 | -0.18(-1.34%) |
Dec 08, 2015 | 13.27 | 13.48 | 13.20 | 13.42 | 148,634 | -0.18(-1.32%) |
Dec 07, 2015 | 13.58 | 13.64 | 13.51 | 13.60 | 94,180 | -0.08(-0.58%) |
Dec 04, 2015 | 13.55 | 13.68 | 13.50 | 13.68 | 168,768 | +0.01(+0.07%) |
Dec 03, 2015 | 13.82 | 13.94 | 13.64 | 13.67 | 181,237 | -0.09(-0.65%) |
Dec 02, 2015 | 13.88 | 13.96 | 13.69 | 13.76 | 89,792 | -0.11(-0.76%) |
Dec 01, 2015 | 13.88 | 13.96 | 13.78 | 13.87 | 118,777 | +0.09(+0.62%) |
Nov 30, 2015 | 13.75 | 13.79 | 13.67 | 13.78 | 210,009 | +0.01(+0.07%) |
Nov 27, 2015 | 13.74 | 13.81 | 13.70 | 13.77 | 34,759 | -0.12(-0.86%) |
Nov 25, 2015 | 13.89 | 13.89 | 13.89 | 0 | -0.18(-1.28%) | |
Nov 24, 2015 | 14.06 | 14.07 | 13.88 | 14.07 | 87,920 | -0.10(-0.71%) |
Nov 23, 2015 | 14.17 | 221,125 | -0.16(-1.12%) | |||
Nov 20, 2015 | 14.38 | 14.38 | 14.30 | 14.33 | 130,028 | +0.19(+1.34%) |
Nov 19, 2015 | 14.07 | 14.42 | 14.06 | 14.14 | 109,337 | +0.21(+1.51%) |
Nov 18, 2015 | 13.76 | 13.93 | 13.76 | 13.93 | 198,622 | +0.15(+1.09%) |
Nov 17, 2015 | 13.96 | 13.96 | 13.78 | 13.78 | 123,591 | -0.12(-0.86%) |
Nov 16, 2015 | 13.64 | 13.91 | 13.64 | 13.90 | 142,059 | +0.21(+1.53%) |
Nov 13, 2015 | 13.97 | 13.98 | 13.65 | 13.69 | 181,451 | -0.40(-2.84%) |
Nov 12, 2015 | 14.35 | 14.35 | 14.06 | 14.09 | 123,050 | +0.12(+0.86%) |
Nov 11, 2015 | 14.23 | 14.23 | 13.97 | 13.97 | 90,380 | -0.04(-0.29%) |
Nov 10, 2015 | 14.00 | 14.08 | 14.00 | 14.01 | 616,286 | -0.15(-1.06%) |
Nov 09, 2015 | 14.30 | 14.48 | 14.08 | 14.16 | 300,201 | -0.30(-2.07%) |
Nov 06, 2015 | 14.41 | 14.46 | 14.31 | 14.46 | 54,366 | -0.21(-1.43%) |
Nov 05, 2015 | 14.64 | 14.70 | 14.58 | 14.67 | 405,926 | +0.00(+0.00%) |
Nov 04, 2015 | 14.79 | 14.79 | 14.59 | 14.67 | 46,615 | +0.26(+1.80%) |
Nov 03, 2015 | 14.34 | 14.47 | 14.30 | 14.41 | 44,019 | -0.04(-0.28%) |
Nov 02, 2015 | 14.25 | 14.45 | 14.23 | 14.45 | 114,273 | -0.03(-0.21%) |
Oct 30, 2015 | 14.52 | 14.62 | 14.43 | 14.48 | 46,866 | -0.11(-0.75%) |
Oct 29, 2015 | 14.64 | 14.69 | 14.45 | 14.59 | 45,598 | -0.06(-0.40%) |
Oct 28, 2015 | 14.76 | 14.83 | 14.60 | 14.65 | 37,797 | -0.24(-1.59%) |
Oct 27, 2015 | 14.90 | 14.94 | 14.83 | 14.88 | 69,977 | -0.11(-0.73%) |
Oct 26, 2015 | 15.21 | 15.21 | 14.83 | 14.99 | 73,374 | -0.40(-2.57%) |
Oct 23, 2015 | 15.30 | 15.40 | 15.25 | 15.39 | 42,299 | +0.24(+1.58%) |
Oct 22, 2015 | 14.89 | 15.15 | 14.89 | 15.15 | 35,992 | +0.48(+3.27%) |
Oct 21, 2015 | 14.84 | 14.84 | 14.65 | 14.67 | 73,857 | -0.14(-0.95%) |
Oct 20, 2015 | 14.82 | 14.86 | 14.79 | 14.81 | 430,776 | +0.05(+0.37%) |
Oct 19, 2015 | 14.82 | 14.82 | 14.75 | 14.76 | 30,287 | -0.15(-1.01%) |
Oct 16, 2015 | 14.89 | 14.93 | 14.77 | 14.90 | 177,259 | +0.14(+0.96%) |
Oct 15, 2015 | 14.68 | 14.78 | 14.51 | 14.76 | 66,642 | +0.37(+2.59%) |
Oct 14, 2015 | 14.33 | 14.49 | 14.33 | 14.39 | 56,070 | -0.08(-0.55%) |
Oct 13, 2015 | 14.28 | 14.57 | 14.28 | 14.47 | 49,818 | -0.17(-1.16%) |
Oct 12, 2015 | 14.80 | 14.90 | 14.63 | 14.64 | 55,534 | +0.02(+0.14%) |
Oct 09, 2015 | 14.73 | 14.74 | 14.58 | 14.62 | 129,333 | +0.10(+0.72%) |
Oct 08, 2015 | 14.34 | 14.58 | 14.34 | 14.52 | 51,008 | +0.13(+0.94%) |
Oct 07, 2015 | 14.38 | 14.51 | 14.26 | 14.38 | 83,380 | +0.60(+4.32%) |
Oct 06, 2015 | 13.74 | 13.85 | 13.74 | 13.79 | 108,052 | -0.16(-1.18%) |
Oct 05, 2015 | 13.79 | 13.95 | 13.69 | 13.95 | 84,842 | +0.20(+1.45%) |
Oct 02, 2015 | 13.75 | 13.43 | 13.75 | 70,383 | +0.33(+2.46%) |