Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.79 | 11.64 | 11.64 | 11.64 | 3,774,529 | -0.22(-1.88%) |
Dec 30, 2015 | 11.87 | 12.06 | 11.87 | 11.87 | 2,902,304 | -0.12(-1.04%) |
Dec 29, 2015 | 11.85 | 12.02 | 11.78 | 11.99 | 3,014,751 | +0.22(+1.90%) |
Dec 28, 2015 | 11.83 | 11.89 | 11.73 | 11.77 | 2,918,180 | -0.13(-1.11%) |
Dec 24, 2015 | 12.05 | 11.90 | 11.90 | 11.90 | 1,375,202 | -0.14(-1.17%) |
Dec 23, 2015 | 12.10 | 12.16 | 11.92 | 12.04 | 2,730,838 | +0.02(+0.14%) |
Dec 22, 2015 | 12.21 | 12.25 | 11.99 | 12.02 | 4,262,836 | -0.18(-1.49%) |
Dec 21, 2015 | 12.13 | 12.36 | 12.07 | 12.21 | 6,405,195 | -0.07(-0.54%) |
Dec 18, 2015 | 12.66 | 12.69 | 12.25 | 12.27 | 5,267,141 | -0.40(-3.14%) |
Dec 17, 2015 | 12.98 | 13.12 | 12.59 | 12.67 | 5,962,170 | -0.20(-1.54%) |
Dec 16, 2015 | 12.48 | 12.89 | 12.40 | 12.87 | 5,183,367 | +0.47(+3.81%) |
Dec 15, 2015 | 12.12 | 12.47 | 12.12 | 12.40 | 6,993,722 | +0.37(+3.10%) |
Dec 14, 2015 | 11.88 | 12.06 | 11.79 | 12.02 | 6,624,024 | +0.07(+0.62%) |
Dec 11, 2015 | 12.08 | 12.20 | 11.77 | 11.95 | 7,461,847 | -0.26(-2.10%) |
Dec 10, 2015 | 12.21 | 12.30 | 12.18 | 12.21 | 3,917,132 | -0.01(-0.07%) |
Dec 09, 2015 | 12.23 | 12.52 | 12.23 | 12.21 | 6,802,971 | -0.01(-0.07%) |
Dec 08, 2015 | 12.61 | 12.47 | 12.18 | 12.22 | 5,010,629 | -0.39(-3.09%) |
Dec 07, 2015 | 12.91 | 12.97 | 12.59 | 12.61 | 4,779,581 | -0.42(-3.24%) |
Dec 04, 2015 | 13.07 | 13.27 | 12.95 | 13.03 | 4,762,847 | -0.12(-0.88%) |
Dec 03, 2015 | 13.13 | 13.28 | 13.01 | 13.15 | 4,605,724 | -0.13(-1.00%) |
Dec 02, 2015 | 13.70 | 13.73 | 13.25 | 13.28 | 7,227,636 | -0.44(-3.20%) |
Dec 01, 2015 | 13.45 | 13.76 | 13.39 | 13.72 | 4,159,566 | +0.31(+2.35%) |
Nov 30, 2015 | 13.60 | 13.62 | 13.33 | 13.41 | 7,457,488 | -0.27(-1.94%) |
Nov 27, 2015 | 13.73 | 13.76 | 13.63 | 13.67 | 1,511,355 | -0.13(-0.96%) |
Nov 25, 2015 | 13.94 | 13.80 | 13.80 | 13.80 | 4,356,276 | -0.21(-1.48%) |
Nov 24, 2015 | 14.00 | 14.15 | 13.89 | 14.01 | 3,330,451 | -0.03(-0.24%) |
Nov 23, 2015 | 14.10 | 14.22 | 14.02 | 14.04 | 4,257,468 | -0.06(-0.41%) |
Nov 20, 2015 | 14.22 | 14.35 | 14.03 | 14.10 | 5,843,137 | -0.03(-0.23%) |
Nov 19, 2015 | 13.94 | 14.19 | 13.94 | 14.13 | 6,079,600 | +0.23(+1.67%) |
Nov 18, 2015 | 13.29 | 13.98 | 13.25 | 13.90 | 7,393,746 | +0.54(+4.03%) |
Nov 17, 2015 | 13.14 | 13.43 | 13.01 | 13.36 | 7,584,930 | +0.11(+0.81%) |
Nov 16, 2015 | 13.17 | 13.30 | 13.05 | 13.26 | 3,285,879 | +0.05(+0.38%) |
Nov 13, 2015 | 13.55 | 13.58 | 13.17 | 13.21 | 6,406,128 | -0.32(-2.39%) |
Nov 12, 2015 | 13.38 | 13.61 | 13.36 | 13.53 | 3,790,892 | +0.04(+0.31%) |
Nov 11, 2015 | 13.60 | 13.62 | 13.29 | 13.49 | 5,967,061 | +0.01(+0.06%) |
Nov 10, 2015 | 13.58 | 13.58 | 13.36 | 13.48 | 4,204,606 | -0.12(-0.91%) |
Nov 09, 2015 | 13.83 | 13.86 | 13.41 | 13.60 | 5,172,960 | -0.27(-1.94%) |
Nov 06, 2015 | 14.05 | 14.15 | 13.52 | 13.87 | 6,602,586 | -0.28(-1.97%) |
Nov 05, 2015 | 14.08 | 14.27 | 14.03 | 14.15 | 4,590,664 | +0.02(+0.12%) |
Nov 04, 2015 | 14.54 | 14.54 | 14.10 | 14.14 | 5,553,485 | -0.35(-2.43%) |
Nov 03, 2015 | 14.53 | 14.62 | 14.34 | 14.49 | 7,637,021 | -0.08(-0.56%) |
Nov 02, 2015 | 14.55 | 14.71 | 14.39 | 14.57 | 4,257,968 | -0.04(-0.28%) |
Oct 30, 2015 | 14.17 | 14.73 | 14.10 | 14.61 | 7,720,061 | +0.47(+3.31%) |
Oct 29, 2015 | 13.75 | 14.20 | 13.72 | 14.14 | 6,634,031 | +0.31(+2.25%) |
Oct 28, 2015 | 14.02 | 14.10 | 13.75 | 13.83 | 3,880,372 | -0.14(-1.00%) |
Oct 27, 2015 | 14.26 | 14.26 | 13.95 | 13.97 | 4,633,572 | -0.30(-2.07%) |
Oct 26, 2015 | 14.13 | 14.32 | 14.09 | 14.27 | 3,472,828 | +0.13(+0.93%) |
Oct 23, 2015 | 14.28 | 14.32 | 14.09 | 14.14 | 4,143,027 | +0.02(+0.12%) |
Oct 22, 2015 | 13.87 | 14.16 | 13.87 | 14.12 | 5,013,028 | +0.34(+2.44%) |
Oct 21, 2015 | 14.05 | 14.07 | 13.78 | 13.78 | 5,706,543 | -0.35(-2.50%) |
Oct 20, 2015 | 14.14 | 14.28 | 13.91 | 14.14 | 10,548,977 | -0.34(-2.32%) |
Oct 19, 2015 | 14.14 | 14.53 | 14.10 | 14.47 | 8,265,441 | +0.21(+1.50%) |
Oct 16, 2015 | 14.30 | 14.34 | 14.10 | 14.26 | 6,155,515 | +0.00(+0.00%) |
Oct 15, 2015 | 14.14 | 14.28 | 14.00 | 14.26 | 6,590,715 | +0.15(+1.05%) |
Oct 14, 2015 | 14.27 | 14.43 | 14.05 | 14.11 | 5,225,811 | -0.14(-0.98%) |
Oct 13, 2015 | 14.28 | 14.34 | 14.17 | 14.25 | 5,879,062 | -0.14(-0.97%) |
Oct 12, 2015 | 14.68 | 14.78 | 14.36 | 14.39 | 3,983,993 | -0.24(-1.63%) |
Oct 09, 2015 | 14.70 | 14.91 | 14.54 | 14.63 | 5,498,531 | -0.07(-0.50%) |
Oct 08, 2015 | 14.44 | 14.70 | 14.24 | 14.70 | 6,492,473 | +0.23(+1.59%) |
Oct 07, 2015 | 14.67 | 14.93 | 14.28 | 14.47 | 5,876,032 | +0.02(+0.17%) |
Oct 06, 2015 | 14.51 | 14.59 | 14.32 | 14.45 | 4,933,907 | -0.07(-0.51%) |
Oct 05, 2015 | 14.15 | 14.55 | 14.02 | 14.52 | 5,526,444 | +0.66(+4.73%) |
Oct 02, 2015 | 13.59 | 13.87 | 13.53 | 13.87 | 5,138,301 | +0.08(+0.59%) |