Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.14 | 14.15 | 14.15 | 14.15 | 404,892 | -0.07(-0.46%) |
Dec 30, 2015 | 14.29 | 14.33 | 14.10 | 14.22 | 264,884 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 333,020 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.01 | 14.07 | 330,796 | -0.14(-0.98%) |
Dec 24, 2015 | 14.11 | 14.21 | 14.21 | 14.21 | 165,095 | +0.11(+0.76%) |
Dec 23, 2015 | 14.20 | 14.29 | 14.06 | 14.10 | 381,821 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,591 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.96 | 14.13 | 605,585 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,422,078 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.26 | 14.40 | 1,432,979 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.96 | 13.47 | 13.87 | 767,179 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.60 | 13.21 | 13.51 | 763,407 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,734 | -0.20(-1.47%) |
Dec 11, 2015 | 13.14 | 13.45 | 12.91 | 13.41 | 599,584 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.55 | 13.14 | 13.35 | 553,150 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.74 | 13.30 | 13.50 | 592,243 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.28 | 13.50 | 637,867 | -0.22(-1.62%) |
Dec 07, 2015 | 13.55 | 13.72 | 13.51 | 13.72 | 381,150 | +0.15(+1.09%) |
Dec 04, 2015 | 13.36 | 13.63 | 13.36 | 13.57 | 463,731 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,844 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,711 | -0.06(-0.43%) |
Dec 01, 2015 | 13.48 | 13.59 | 13.40 | 13.53 | 212,325 | +0.12(+0.92%) |
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,310 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.13 | 13.39 | 114,699 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,500 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.46 | 13.24 | 13.41 | 400,202 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.41 | 403,777 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,783 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.37 | 427,990 | +0.24(+1.82%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.13 | 502,626 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.09 | 12.81 | 13.04 | 339,698 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.95 | 12.55 | 12.94 | 295,347 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,493 | -0.06(-0.46%) |
Nov 12, 2015 | 12.76 | 12.79 | 12.60 | 12.66 | 291,048 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.86 | 299,410 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,819 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,164 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.13 | 12.72 | 13.12 | 339,837 | +0.12(+0.95%) |
Nov 05, 2015 | 12.86 | 13.09 | 12.34 | 12.99 | 466,865 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.95 | 12.70 | 12.85 | 239,968 | +0.04(+0.32%) |
Nov 03, 2015 | 12.81 | 12.96 | 12.58 | 12.81 | 489,777 | -0.02(-0.19%) |
Nov 02, 2015 | 12.81 | 12.96 | 12.61 | 12.83 | 385,426 | +0.07(+0.52%) |
Oct 30, 2015 | 12.35 | 12.81 | 11.44 | 12.76 | 923,896 | +0.40(+3.26%) |
Oct 29, 2015 | 12.28 | 12.53 | 12.17 | 12.36 | 350,550 | -0.02(-0.13%) |
Oct 28, 2015 | 12.03 | 12.39 | 11.89 | 12.38 | 992,089 | +0.44(+3.65%) |
Oct 27, 2015 | 12.07 | 12.21 | 11.92 | 11.94 | 557,979 | -0.12(-1.02%) |
Oct 26, 2015 | 12.30 | 12.40 | 11.93 | 12.07 | 561,378 | -0.20(-1.66%) |
Oct 23, 2015 | 12.09 | 12.27 | 11.80 | 12.27 | 467,249 | +0.24(+1.97%) |
Oct 22, 2015 | 11.98 | 12.18 | 11.85 | 12.03 | 594,619 | +0.15(+1.24%) |
Oct 21, 2015 | 12.12 | 12.20 | 11.86 | 11.89 | 235,711 | -0.21(-1.76%) |
Oct 20, 2015 | 11.97 | 12.21 | 11.94 | 12.10 | 370,060 | +0.10(+0.82%) |
Oct 19, 2015 | 12.05 | 12.13 | 11.63 | 12.00 | 476,898 | -0.11(-0.88%) |
Oct 16, 2015 | 11.87 | 12.20 | 11.60 | 12.11 | 636,976 | +0.29(+2.49%) |
Oct 15, 2015 | 11.85 | 11.94 | 11.50 | 11.81 | 880,766 | -0.04(-0.35%) |
Oct 14, 2015 | 12.64 | 12.81 | 11.38 | 11.85 | 1,946,204 | -0.78(-6.14%) |
Oct 13, 2015 | 12.78 | 13.01 | 12.55 | 12.63 | 580,981 | -0.26(-2.03%) |
Oct 12, 2015 | 12.83 | 12.92 | 12.56 | 12.89 | 394,738 | +0.04(+0.32%) |
Oct 09, 2015 | 12.88 | 13.05 | 12.34 | 12.85 | 358,558 | -0.05(-0.38%) |
Oct 08, 2015 | 12.73 | 12.93 | 12.32 | 12.90 | 430,729 | +0.20(+1.61%) |
Oct 07, 2015 | 12.85 | 13.00 | 12.46 | 12.70 | 622,555 | -0.11(-0.89%) |
Oct 06, 2015 | 12.40 | 12.83 | 12.40 | 12.81 | 536,546 | +0.36(+2.89%) |
Oct 05, 2015 | 12.06 | 12.52 | 11.96 | 12.45 | 419,781 | +0.48(+4.03%) |
Oct 02, 2015 | 11.82 | 12.01 | 11.70 | 11.97 | 542,777 | -0.07(-0.54%) |