Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.66 | 13.44 | 13.44 | 13.44 | 623,100 | -0.25(-1.79%) |
Dec 30, 2015 | 13.51 | 13.79 | 13.40 | 13.69 | 345,242 | +0.21(+1.60%) |
Dec 29, 2015 | 13.76 | 14.00 | 13.26 | 13.47 | 803,058 | -0.53(-3.79%) |
Dec 28, 2015 | 13.84 | 14.14 | 13.43 | 14.00 | 715,568 | -0.14(-0.99%) |
Dec 24, 2015 | 14.28 | 14.14 | 14.14 | 14.14 | 223,500 | -0.19(-1.33%) |
Dec 23, 2015 | 14.25 | 14.50 | 13.97 | 14.33 | 532,176 | +0.23(+1.63%) |
Dec 22, 2015 | 14.22 | 14.37 | 13.80 | 14.10 | 519,928 | -0.12(-0.84%) |
Dec 21, 2015 | 14.22 | 14.36 | 13.80 | 14.22 | 563,219 | +0.09(+0.64%) |
Dec 18, 2015 | 13.73 | 14.44 | 13.00 | 14.13 | 1,823,030 | +0.29(+2.10%) |
Dec 17, 2015 | 13.81 | 14.06 | 13.36 | 13.84 | 650,608 | +0.19(+1.39%) |
Dec 16, 2015 | 13.49 | 13.79 | 13.27 | 13.65 | 719,717 | +0.40(+3.02%) |
Dec 15, 2015 | 12.93 | 13.41 | 12.89 | 13.25 | 823,253 | +0.47(+3.68%) |
Dec 14, 2015 | 13.07 | 13.32 | 12.54 | 12.78 | 1,035,841 | -0.39(-2.96%) |
Dec 11, 2015 | 14.00 | 14.19 | 12.95 | 13.17 | 1,352,634 | -1.07(-7.51%) |
Dec 10, 2015 | 14.63 | 14.86 | 14.14 | 14.24 | 906,100 | -0.35(-2.40%) |
Dec 09, 2015 | 14.80 | 14.90 | 14.30 | 14.59 | 632,623 | -0.23(-1.55%) |
Dec 08, 2015 | 14.05 | 14.94 | 14.01 | 14.82 | 652,140 | +0.38(+2.63%) |
Dec 07, 2015 | 14.65 | 14.85 | 14.12 | 14.44 | 964,256 | -0.14(-0.96%) |
Dec 04, 2015 | 14.97 | 15.00 | 14.01 | 14.58 | 1,990,272 | -0.87(-5.63%) |
Dec 03, 2015 | 16.11 | 16.19 | 15.14 | 15.45 | 627,209 | -0.81(-4.98%) |
Dec 02, 2015 | 16.63 | 16.91 | 16.22 | 16.26 | 561,322 | -0.45(-2.69%) |
Dec 01, 2015 | 16.37 | 16.79 | 16.24 | 16.71 | 593,924 | +0.55(+3.40%) |
Nov 30, 2015 | 16.78 | 16.79 | 15.72 | 16.16 | 500,008 | -0.50(-3.00%) |
Nov 27, 2015 | 16.38 | 16.80 | 16.16 | 16.66 | 245,635 | +0.29(+1.77%) |
Nov 25, 2015 | 16.22 | 16.37 | 16.37 | 16.37 | 542,100 | +0.08(+0.49%) |
Nov 24, 2015 | 15.32 | 16.43 | 15.24 | 16.29 | 840,413 | +0.96(+6.26%) |
Nov 23, 2015 | 15.58 | 15.84 | 15.14 | 15.33 | 1,086,549 | -0.12(-0.78%) |
Nov 20, 2015 | 15.97 | 15.97 | 15.44 | 15.45 | 733,179 | -0.52(-3.26%) |
Nov 19, 2015 | 16.63 | 16.63 | 15.79 | 15.97 | 671,908 | -0.54(-3.27%) |
Nov 18, 2015 | 16.70 | 16.76 | 16.15 | 16.51 | 770,983 | -0.17(-1.02%) |
Nov 17, 2015 | 16.01 | 16.85 | 15.94 | 16.68 | 827,480 | +0.57(+3.54%) |
Nov 16, 2015 | 16.09 | 16.40 | 15.84 | 16.11 | 667,287 | -0.09(-0.56%) |
Nov 13, 2015 | 16.26 | 16.82 | 15.97 | 16.20 | 941,512 | -0.12(-0.74%) |
Nov 12, 2015 | 16.29 | 16.42 | 13.76 | 16.32 | 2,574,399 | -1.27(-7.22%) |
Nov 11, 2015 | 18.86 | 18.95 | 17.57 | 17.59 | 624,788 | -1.27(-6.73%) |
Nov 10, 2015 | 18.15 | 19.22 | 18.05 | 18.86 | 668,131 | +0.59(+3.23%) |
Nov 09, 2015 | 18.11 | 18.55 | 18.02 | 18.27 | 667,567 | +0.16(+0.88%) |
Nov 06, 2015 | 17.62 | 18.30 | 17.08 | 18.11 | 602,855 | +0.33(+1.86%) |
Nov 05, 2015 | 18.18 | 18.26 | 17.12 | 17.78 | 632,994 | -0.48(-2.63%) |
Nov 04, 2015 | 18.88 | 20.39 | 17.78 | 18.26 | 1,220,110 | +0.48(+2.70%) |
Nov 03, 2015 | 17.29 | 18.22 | 16.85 | 17.78 | 795,007 | +0.56(+3.25%) |
Nov 02, 2015 | 16.50 | 17.55 | 16.44 | 17.22 | 732,261 | +0.72(+4.36%) |
Oct 30, 2015 | 16.60 | 17.07 | 16.21 | 16.50 | 552,228 | -0.03(-0.18%) |
Oct 29, 2015 | 16.89 | 17.60 | 16.47 | 16.53 | 473,945 | -0.38(-2.25%) |
Oct 28, 2015 | 16.05 | 17.14 | 15.60 | 16.91 | 835,063 | +1.21(+7.71%) |
Oct 27, 2015 | 15.68 | 16.06 | 15.42 | 15.70 | 388,351 | +0.11(+0.71%) |
Oct 26, 2015 | 15.88 | 16.36 | 15.36 | 15.59 | 418,832 | -0.38(-2.38%) |
Oct 23, 2015 | 15.44 | 16.32 | 15.40 | 15.97 | 626,093 | +0.70(+4.58%) |
Oct 22, 2015 | 15.86 | 15.86 | 14.80 | 15.27 | 626,492 | -0.54(-3.42%) |
Oct 21, 2015 | 15.81 | 16.05 | 15.05 | 15.81 | 805,128 | +0.02(+0.13%) |
Oct 20, 2015 | 17.41 | 17.46 | 15.64 | 15.79 | 789,306 | -1.59(-9.15%) |
Oct 19, 2015 | 16.27 | 17.80 | 16.01 | 17.38 | 780,891 | +1.07(+6.56%) |
Oct 16, 2015 | 16.31 | 16.45 | 15.77 | 16.31 | 978,606 | +0.10(+0.62%) |
Oct 15, 2015 | 14.26 | 16.39 | 13.97 | 16.21 | 1,433,037 | +2.27(+16.28%) |
Oct 14, 2015 | 14.69 | 15.20 | 13.73 | 13.94 | 645,209 | -0.75(-5.11%) |
Oct 13, 2015 | 14.55 | 15.24 | 14.43 | 14.69 | 970,603 | +0.08(+0.55%) |
Oct 12, 2015 | 14.57 | 14.79 | 14.05 | 14.61 | 664,136 | +0.13(+0.90%) |
Oct 09, 2015 | 14.38 | 14.93 | 14.17 | 14.48 | 497,160 | +0.16(+1.12%) |
Oct 08, 2015 | 14.47 | 14.52 | 13.79 | 14.32 | 802,526 | -0.15(-1.04%) |
Oct 07, 2015 | 13.82 | 14.69 | 13.17 | 14.47 | 1,034,406 | +0.70(+5.08%) |
Oct 06, 2015 | 14.91 | 15.09 | 13.50 | 13.77 | 601,477 | -1.24(-8.26%) |
Oct 05, 2015 | 15.45 | 15.57 | 14.58 | 15.01 | 774,567 | -0.32(-2.09%) |
Oct 02, 2015 | 13.99 | 15.65 | 13.86 | 15.33 | 984,507 | +1.18(+8.34%) |