Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.14 | 14.16 | 14.16 | 14.16 | 404,819 | -0.07(-0.46%) |
Dec 30, 2015 | 14.30 | 14.34 | 14.10 | 14.22 | 264,836 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 332,960 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.02 | 14.07 | 330,736 | -0.14(-0.98%) |
Dec 24, 2015 | 14.12 | 14.21 | 14.21 | 14.21 | 165,066 | +0.11(+0.76%) |
Dec 23, 2015 | 14.21 | 14.30 | 14.06 | 14.11 | 381,752 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,513 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.97 | 14.13 | 605,476 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,421,822 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.27 | 14.40 | 1,432,720 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.97 | 13.47 | 13.88 | 767,040 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.61 | 13.22 | 13.52 | 763,269 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,657 | -0.20(-1.47%) |
Dec 11, 2015 | 13.15 | 13.45 | 12.92 | 13.41 | 599,476 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.56 | 13.15 | 13.35 | 553,050 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.75 | 13.30 | 13.51 | 592,136 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.29 | 13.50 | 637,752 | -0.22(-1.62%) |
Dec 07, 2015 | 13.56 | 13.72 | 13.52 | 13.72 | 381,081 | +0.15(+1.09%) |
Dec 04, 2015 | 13.37 | 13.63 | 13.36 | 13.57 | 463,647 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,777 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,665 | -0.06(-0.43%) |
Dec 01, 2015 | 13.48 | 13.59 | 13.40 | 13.53 | 212,287 | +0.12(+0.92%) |
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,249 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.14 | 13.39 | 114,679 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,442 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.47 | 13.24 | 13.42 | 400,130 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.42 | 403,704 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,712 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.38 | 427,913 | +0.24(+1.81%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.14 | 502,535 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 339,637 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.96 | 12.55 | 12.94 | 295,294 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,426 | -0.06(-0.45%) |
Nov 12, 2015 | 12.77 | 12.79 | 12.60 | 12.66 | 290,995 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.87 | 299,356 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,779 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,109 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.14 | 12.73 | 13.12 | 339,776 | +0.12(+0.95%) |
Nov 05, 2015 | 12.87 | 13.10 | 12.34 | 13.00 | 466,780 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.96 | 12.71 | 12.85 | 239,924 | +0.04(+0.32%) |
Nov 03, 2015 | 12.82 | 12.96 | 12.59 | 12.81 | 489,689 | -0.02(-0.19%) |
Nov 02, 2015 | 12.81 | 12.96 | 12.61 | 12.83 | 385,357 | +0.07(+0.52%) |
Oct 30, 2015 | 12.36 | 12.82 | 11.45 | 12.77 | 923,729 | +0.40(+3.26%) |
Oct 29, 2015 | 12.28 | 12.53 | 12.18 | 12.36 | 350,487 | -0.02(-0.13%) |
Oct 28, 2015 | 12.03 | 12.39 | 11.89 | 12.38 | 991,910 | +0.44(+3.65%) |
Oct 27, 2015 | 12.08 | 12.22 | 11.92 | 11.95 | 557,878 | -0.12(-1.02%) |
Oct 26, 2015 | 12.31 | 12.40 | 11.93 | 12.07 | 561,276 | -0.20(-1.66%) |
Oct 23, 2015 | 12.09 | 12.28 | 11.80 | 12.27 | 467,165 | +0.24(+1.97%) |
Oct 22, 2015 | 11.99 | 12.18 | 11.85 | 12.04 | 594,512 | +0.15(+1.24%) |
Oct 21, 2015 | 12.12 | 12.20 | 11.86 | 11.89 | 235,669 | -0.21(-1.76%) |
Oct 20, 2015 | 11.97 | 12.21 | 11.94 | 12.10 | 369,993 | +0.10(+0.82%) |
Oct 19, 2015 | 12.05 | 12.13 | 11.64 | 12.00 | 476,812 | -0.11(-0.88%) |
Oct 16, 2015 | 11.87 | 12.20 | 11.60 | 12.11 | 636,861 | +0.29(+2.49%) |
Oct 15, 2015 | 11.86 | 11.94 | 11.50 | 11.82 | 880,607 | -0.04(-0.34%) |
Oct 14, 2015 | 12.64 | 12.81 | 11.38 | 11.86 | 1,945,853 | -0.78(-6.14%) |
Oct 13, 2015 | 12.78 | 13.02 | 12.55 | 12.63 | 580,877 | -0.26(-2.03%) |
Oct 12, 2015 | 12.84 | 12.92 | 12.57 | 12.89 | 394,667 | +0.04(+0.32%) |
Oct 09, 2015 | 12.89 | 13.05 | 12.34 | 12.85 | 358,493 | -0.05(-0.38%) |
Oct 08, 2015 | 12.73 | 12.93 | 12.32 | 12.90 | 430,651 | +0.20(+1.61%) |
Oct 07, 2015 | 12.85 | 13.00 | 12.46 | 12.70 | 622,443 | -0.11(-0.89%) |
Oct 06, 2015 | 12.40 | 12.83 | 12.40 | 12.81 | 536,449 | +0.36(+2.89%) |
Oct 05, 2015 | 12.06 | 12.52 | 11.96 | 12.45 | 419,705 | +0.48(+4.03%) |
Oct 02, 2015 | 11.82 | 12.01 | 11.70 | 11.97 | 542,679 | -0.07(-0.54%) |