Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.60 | 13.57 | 13.57 | 13.57 | 567,600 | -0.09(-0.66%) |
Dec 30, 2015 | 13.97 | 14.10 | 13.61 | 13.66 | 433,117 | -0.29(-2.08%) |
Dec 29, 2015 | 13.54 | 13.96 | 13.22 | 13.95 | 594,886 | +0.49(+3.64%) |
Dec 28, 2015 | 13.67 | 13.74 | 13.19 | 13.46 | 656,235 | -0.22(-1.61%) |
Dec 24, 2015 | 13.65 | 13.68 | 13.68 | 13.68 | 241,800 | -0.01(-0.07%) |
Dec 23, 2015 | 13.71 | 13.83 | 13.50 | 13.69 | 527,616 | +0.07(+0.51%) |
Dec 22, 2015 | 13.70 | 13.97 | 13.46 | 13.62 | 585,294 | -0.01(-0.07%) |
Dec 21, 2015 | 13.61 | 13.72 | 13.15 | 13.63 | 528,654 | +0.08(+0.59%) |
Dec 18, 2015 | 13.19 | 13.84 | 13.06 | 13.55 | 2,969,998 | +0.28(+2.11%) |
Dec 17, 2015 | 13.68 | 13.81 | 13.17 | 13.27 | 564,463 | -0.41(-3.00%) |
Dec 16, 2015 | 13.28 | 13.73 | 12.95 | 13.68 | 751,868 | +0.55(+4.19%) |
Dec 15, 2015 | 12.82 | 13.66 | 12.65 | 13.13 | 841,518 | +0.53(+4.21%) |
Dec 14, 2015 | 12.30 | 12.75 | 12.30 | 12.60 | 997,389 | +0.31(+2.52%) |
Dec 11, 2015 | 12.52 | 12.74 | 12.28 | 12.29 | 766,523 | -0.54(-4.21%) |
Dec 10, 2015 | 12.59 | 12.85 | 12.50 | 12.83 | 703,093 | +0.19(+1.50%) |
Dec 09, 2015 | 12.98 | 13.04 | 12.50 | 12.64 | 1,040,476 | -0.45(-3.44%) |
Dec 08, 2015 | 12.82 | 13.25 | 12.62 | 13.09 | 560,758 | +0.12(+0.93%) |
Dec 07, 2015 | 13.22 | 13.23 | 12.84 | 12.97 | 915,445 | -0.27(-2.04%) |
Dec 04, 2015 | 12.92 | 13.24 | 12.83 | 13.24 | 690,731 | +0.32(+2.48%) |
Dec 03, 2015 | 13.18 | 13.32 | 12.76 | 12.92 | 821,750 | -0.24(-1.82%) |
Dec 02, 2015 | 13.32 | 13.53 | 13.11 | 13.16 | 722,274 | -0.12(-0.90%) |
Dec 01, 2015 | 13.65 | 13.68 | 12.86 | 13.28 | 1,032,980 | -0.29(-2.14%) |
Nov 30, 2015 | 13.59 | 13.89 | 13.42 | 13.57 | 913,351 | -0.02(-0.15%) |
Nov 27, 2015 | 13.84 | 14.10 | 13.42 | 13.59 | 520,128 | -0.17(-1.24%) |
Nov 25, 2015 | 13.17 | 13.76 | 13.76 | 13.76 | 1,299,900 | +0.92(+7.17%) |
Nov 24, 2015 | 12.76 | 13.07 | 12.40 | 12.84 | 789,713 | +0.00(+0.00%) |
Nov 23, 2015 | 12.69 | 13.01 | 12.51 | 12.84 | 706,959 | +0.08(+0.63%) |
Nov 20, 2015 | 12.55 | 12.89 | 12.41 | 12.76 | 754,554 | +0.30(+2.41%) |
Nov 19, 2015 | 12.91 | 13.02 | 12.39 | 12.46 | 1,002,286 | -0.42(-3.26%) |
Nov 18, 2015 | 12.22 | 12.91 | 12.16 | 12.88 | 1,329,804 | +0.61(+4.97%) |
Nov 17, 2015 | 11.85 | 13.09 | 11.75 | 12.27 | 1,725,439 | +0.57(+4.87%) |
Nov 16, 2015 | 12.35 | 12.35 | 10.84 | 11.70 | 2,439,777 | -0.79(-6.33%) |
Nov 13, 2015 | 12.77 | 13.12 | 12.48 | 12.49 | 1,089,458 | -0.32(-2.50%) |
Nov 12, 2015 | 12.55 | 13.04 | 12.50 | 12.81 | 1,099,868 | +0.15(+1.18%) |
Nov 11, 2015 | 13.15 | 13.34 | 12.65 | 12.66 | 1,062,136 | -0.41(-3.14%) |
Nov 10, 2015 | 13.26 | 13.26 | 12.95 | 13.07 | 851,673 | -0.14(-1.06%) |
Nov 09, 2015 | 12.75 | 13.70 | 12.70 | 13.21 | 1,186,581 | +0.46(+3.61%) |
Nov 06, 2015 | 12.50 | 12.82 | 12.19 | 12.75 | 711,181 | +0.21(+1.67%) |
Nov 05, 2015 | 12.63 | 12.68 | 12.17 | 12.54 | 756,714 | -0.12(-0.95%) |
Nov 04, 2015 | 12.65 | 12.99 | 12.52 | 12.66 | 916,197 | +0.07(+0.56%) |
Nov 03, 2015 | 12.16 | 12.74 | 11.96 | 12.59 | 1,222,740 | +0.42(+3.45%) |
Nov 02, 2015 | 11.65 | 12.35 | 11.56 | 12.17 | 1,115,533 | +0.47(+4.02%) |
Oct 30, 2015 | 11.55 | 11.94 | 11.39 | 11.70 | 956,758 | +0.16(+1.39%) |
Oct 29, 2015 | 11.77 | 12.11 | 11.45 | 11.54 | 1,094,570 | -0.24(-2.04%) |
Oct 28, 2015 | 11.15 | 11.82 | 10.60 | 11.78 | 1,639,876 | +0.46(+4.06%) |
Oct 27, 2015 | 11.14 | 11.40 | 10.53 | 11.32 | 1,428,964 | +0.18(+1.62%) |
Oct 26, 2015 | 11.20 | 11.42 | 10.78 | 11.14 | 1,021,956 | -0.06(-0.54%) |
Oct 23, 2015 | 10.75 | 11.45 | 10.28 | 11.20 | 1,475,911 | +0.64(+6.06%) |
Oct 22, 2015 | 10.45 | 10.84 | 10.13 | 10.56 | 1,082,838 | -0.14(-1.31%) |
Oct 21, 2015 | 10.75 | 10.91 | 10.28 | 10.70 | 998,915 | +0.06(+0.56%) |
Oct 20, 2015 | 10.88 | 11.00 | 10.57 | 10.64 | 870,476 | -0.25(-2.30%) |
Oct 19, 2015 | 10.88 | 11.33 | 10.56 | 10.89 | 1,070,460 | +0.00(+0.00%) |
Oct 16, 2015 | 11.07 | 11.42 | 10.65 | 10.89 | 1,297,852 | -0.12(-1.09%) |
Oct 15, 2015 | 10.34 | 11.06 | 10.21 | 11.01 | 1,029,909 | +0.58(+5.56%) |
Oct 14, 2015 | 10.37 | 10.79 | 10.34 | 10.43 | 1,032,886 | +0.15(+1.46%) |
Oct 13, 2015 | 10.76 | 11.10 | 10.24 | 10.28 | 976,370 | -0.56(-5.17%) |
Oct 12, 2015 | 11.06 | 11.16 | 10.49 | 10.84 | 706,156 | -0.07(-0.64%) |
Oct 09, 2015 | 10.74 | 11.17 | 10.57 | 10.91 | 715,047 | +0.25(+2.35%) |
Oct 08, 2015 | 10.90 | 10.98 | 10.21 | 10.66 | 961,905 | -0.31(-2.83%) |
Oct 07, 2015 | 10.42 | 11.22 | 10.31 | 10.97 | 1,104,202 | +0.28(+2.62%) |
Oct 06, 2015 | 11.05 | 11.10 | 10.19 | 10.69 | 1,273,969 | -0.44(-3.95%) |
Oct 05, 2015 | 11.04 | 11.34 | 10.81 | 11.13 | 1,277,412 | +0.24(+2.20%) |
Oct 02, 2015 | 9.830 | 10.96 | 9.650 | 10.89 | 1,695,118 | +0.85(+8.47%) |