Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.40 | 12.46 | 12.46 | 12.46 | 322,589 | +0.06(+0.47%) |
Dec 30, 2015 | 12.39 | 12.59 | 12.37 | 12.40 | 326,425 | -0.20(-1.61%) |
Dec 29, 2015 | 12.75 | 12.77 | 12.53 | 12.60 | 320,923 | +0.08(+0.63%) |
Dec 28, 2015 | 12.54 | 12.60 | 12.45 | 12.52 | 1,062,639 | -0.23(-1.83%) |
Dec 24, 2015 | 12.93 | 12.75 | 12.75 | 12.75 | 109,770 | -0.13(-1.02%) |
Dec 23, 2015 | 12.56 | 12.88 | 12.54 | 12.88 | 368,954 | +0.55(+4.49%) |
Dec 22, 2015 | 12.21 | 12.39 | 12.17 | 12.33 | 491,423 | +0.16(+1.32%) |
Dec 21, 2015 | 12.20 | 12.28 | 12.05 | 12.17 | 449,373 | -0.03(-0.24%) |
Dec 18, 2015 | 12.42 | 12.42 | 12.18 | 12.20 | 570,420 | -0.20(-1.62%) |
Dec 17, 2015 | 12.76 | 12.76 | 12.40 | 12.40 | 197,522 | -0.33(-2.62%) |
Dec 16, 2015 | 12.78 | 12.89 | 12.59 | 12.73 | 361,331 | -0.07(-0.57%) |
Dec 15, 2015 | 12.68 | 12.86 | 12.68 | 12.81 | 278,275 | +0.34(+2.73%) |
Dec 14, 2015 | 12.36 | 12.55 | 12.23 | 12.47 | 350,525 | +0.05(+0.41%) |
Dec 11, 2015 | 12.67 | 12.67 | 12.40 | 12.41 | 562,993 | -0.46(-3.59%) |
Dec 10, 2015 | 12.81 | 13.04 | 12.71 | 12.88 | 197,270 | +0.11(+0.86%) |
Dec 09, 2015 | 12.67 | 13.04 | 12.60 | 12.77 | 258,121 | +0.16(+1.30%) |
Dec 08, 2015 | 12.45 | 12.78 | 12.36 | 12.60 | 305,020 | -0.14(-1.14%) |
Dec 07, 2015 | 13.01 | 13.02 | 12.58 | 12.75 | 602,544 | -0.52(-3.93%) |
Dec 04, 2015 | 13.25 | 13.36 | 13.03 | 13.27 | 228,706 | -0.11(-0.81%) |
Dec 03, 2015 | 13.75 | 13.75 | 13.32 | 13.38 | 224,248 | -0.26(-1.91%) |
Dec 02, 2015 | 14.01 | 14.04 | 13.61 | 13.64 | 258,329 | -0.45(-3.19%) |
Dec 01, 2015 | 14.02 | 14.09 | 13.99 | 14.09 | 153,636 | +0.07(+0.52%) |
Nov 30, 2015 | 13.98 | 14.12 | 13.96 | 14.01 | 89,178 | +0.09(+0.62%) |
Nov 27, 2015 | 13.95 | 13.97 | 13.88 | 13.93 | 30,266 | -0.13(-0.91%) |
Nov 25, 2015 | 14.07 | 14.06 | 14.06 | 14.06 | 110,927 | -0.12(-0.84%) |
Nov 24, 2015 | 13.94 | 14.22 | 13.94 | 14.17 | 153,915 | +0.34(+2.46%) |
Nov 23, 2015 | 13.70 | 13.90 | 13.67 | 13.83 | 104,945 | +0.10(+0.72%) |
Nov 20, 2015 | 13.91 | 13.96 | 13.73 | 13.74 | 117,824 | -0.16(-1.18%) |
Nov 19, 2015 | 14.02 | 14.06 | 13.79 | 13.90 | 223,104 | -0.20(-1.44%) |
Nov 18, 2015 | 13.92 | 14.12 | 13.83 | 14.10 | 235,520 | +0.25(+1.78%) |
Nov 17, 2015 | 13.96 | 14.03 | 13.83 | 13.86 | 315,566 | -0.16(-1.14%) |
Nov 16, 2015 | 13.52 | 14.03 | 13.47 | 14.01 | 183,563 | +0.46(+3.36%) |
Nov 13, 2015 | 13.59 | 13.66 | 13.41 | 13.56 | 109,548 | -0.07(-0.53%) |
Nov 12, 2015 | 13.83 | 13.84 | 13.60 | 13.63 | 168,747 | -0.33(-2.38%) |
Nov 11, 2015 | 14.27 | 14.27 | 13.92 | 13.96 | 177,734 | -0.29(-2.03%) |
Nov 10, 2015 | 14.19 | 14.32 | 14.12 | 14.25 | 134,277 | +0.04(+0.25%) |
Nov 09, 2015 | 14.36 | 14.48 | 14.16 | 14.22 | 544,169 | -0.17(-1.16%) |
Nov 06, 2015 | 14.30 | 14.38 | 14.17 | 14.38 | 113,829 | -0.05(-0.35%) |
Nov 05, 2015 | 14.54 | 14.65 | 14.38 | 14.43 | 127,707 | -0.15(-1.04%) |
Nov 04, 2015 | 14.75 | 14.77 | 14.47 | 14.59 | 291,810 | -0.12(-0.84%) |
Nov 03, 2015 | 14.46 | 14.83 | 14.46 | 14.71 | 178,232 | +0.35(+2.42%) |
Nov 02, 2015 | 13.97 | 14.41 | 13.92 | 14.36 | 286,598 | +0.34(+2.43%) |
Oct 30, 2015 | 13.98 | 14.16 | 13.83 | 14.02 | 120,871 | +0.09(+0.68%) |
Oct 29, 2015 | 13.81 | 14.07 | 13.81 | 13.93 | 128,512 | +0.07(+0.47%) |
Oct 28, 2015 | 13.61 | 13.96 | 13.57 | 13.86 | 131,688 | +0.32(+2.39%) |
Oct 27, 2015 | 13.54 | 13.59 | 13.41 | 13.54 | 125,483 | -0.19(-1.35%) |
Oct 26, 2015 | 14.03 | 14.04 | 13.72 | 13.73 | 176,207 | -0.35(-2.47%) |
Oct 23, 2015 | 14.07 | 14.19 | 13.95 | 14.07 | 133,934 | -0.02(-0.15%) |
Oct 22, 2015 | 13.94 | 14.12 | 13.90 | 14.09 | 169,961 | +0.27(+1.94%) |
Oct 21, 2015 | 14.01 | 14.02 | 13.82 | 13.83 | 64,112 | -0.20(-1.39%) |
Oct 20, 2015 | 13.96 | 14.11 | 13.89 | 14.02 | 203,043 | +0.06(+0.41%) |
Oct 19, 2015 | 14.14 | 14.14 | 13.92 | 13.96 | 99,723 | -0.30(-2.08%) |
Oct 16, 2015 | 14.32 | 14.35 | 14.11 | 14.26 | 126,741 | +0.01(+0.05%) |
Oct 15, 2015 | 14.00 | 14.26 | 13.90 | 14.25 | 179,612 | +0.23(+1.65%) |
Oct 14, 2015 | 13.88 | 14.06 | 13.79 | 14.02 | 128,996 | +0.12(+0.83%) |
Oct 13, 2015 | 13.90 | 14.09 | 13.84 | 13.91 | 133,650 | -0.12(-0.85%) |
Oct 12, 2015 | 14.26 | 14.26 | 13.91 | 14.03 | 184,094 | -0.20(-1.40%) |
Oct 09, 2015 | 14.40 | 14.40 | 14.15 | 14.22 | 415,757 | -0.09(-0.66%) |
Oct 08, 2015 | 14.05 | 14.38 | 13.95 | 14.32 | 173,362 | +0.27(+1.91%) |
Oct 07, 2015 | 14.04 | 14.20 | 13.74 | 14.05 | 354,638 | +0.19(+1.36%) |
Oct 06, 2015 | 13.62 | 13.96 | 13.50 | 13.86 | 324,461 | +0.33(+2.46%) |
Oct 05, 2015 | 13.32 | 13.55 | 13.25 | 13.53 | 177,169 | +0.42(+3.20%) |
Oct 02, 2015 | 12.47 | 13.11 | 12.44 | 13.11 | 187,190 | +0.51(+4.02%) |