Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.82 | 13.53 | 13.53 | 13.53 | 127,120 | -0.30(-2.19%) |
Dec 30, 2015 | 13.81 | 13.96 | 13.64 | 13.83 | 102,541 | +0.02(+0.12%) |
Dec 29, 2015 | 13.97 | 13.97 | 13.57 | 13.81 | 93,627 | +0.23(+1.66%) |
Dec 28, 2015 | 13.59 | 13.74 | 13.38 | 13.59 | 103,405 | -0.01(-0.06%) |
Dec 24, 2015 | 13.46 | 13.60 | 13.60 | 13.60 | 53,907 | +0.20(+1.50%) |
Dec 23, 2015 | 13.53 | 13.53 | 13.24 | 13.39 | 182,731 | +0.00(+0.00%) |
Dec 22, 2015 | 13.41 | 13.47 | 13.25 | 13.39 | 236,119 | -0.03(-0.25%) |
Dec 21, 2015 | 14.16 | 14.16 | 13.36 | 13.43 | 225,792 | -0.59(-4.24%) |
Dec 18, 2015 | 14.01 | 14.32 | 13.93 | 14.02 | 537,568 | -0.07(-0.47%) |
Dec 17, 2015 | 14.43 | 14.65 | 14.05 | 14.09 | 221,133 | -0.24(-1.69%) |
Dec 16, 2015 | 14.59 | 14.71 | 14.19 | 14.33 | 166,551 | -0.13(-0.87%) |
Dec 15, 2015 | 14.56 | 14.70 | 14.40 | 14.46 | 150,980 | +0.03(+0.23%) |
Dec 14, 2015 | 14.64 | 14.85 | 14.39 | 14.42 | 215,103 | -0.23(-1.60%) |
Dec 11, 2015 | 14.52 | 14.89 | 14.52 | 14.66 | 200,634 | -0.12(-0.79%) |
Dec 10, 2015 | 14.96 | 15.07 | 14.57 | 14.77 | 292,153 | -0.22(-1.45%) |
Dec 09, 2015 | 15.32 | 15.34 | 14.84 | 14.99 | 191,541 | -0.32(-2.08%) |
Dec 08, 2015 | 15.08 | 15.39 | 14.75 | 15.31 | 182,653 | +0.13(+0.83%) |
Dec 07, 2015 | 15.49 | 15.65 | 15.07 | 15.18 | 181,498 | -0.39(-2.52%) |
Dec 04, 2015 | 15.58 | 15.81 | 15.46 | 15.58 | 192,032 | -0.03(-0.21%) |
Dec 03, 2015 | 15.90 | 16.06 | 15.58 | 15.61 | 308,140 | -0.20(-1.27%) |
Dec 02, 2015 | 15.64 | 16.02 | 15.48 | 15.81 | 255,116 | +0.25(+1.61%) |
Dec 01, 2015 | 15.84 | 15.84 | 15.32 | 15.56 | 180,497 | -0.28(-1.79%) |
Nov 30, 2015 | 16.05 | 16.75 | 15.54 | 15.85 | 472,602 | -0.08(-0.47%) |
Nov 27, 2015 | 15.70 | 16.00 | 15.57 | 15.92 | 112,167 | +0.23(+1.44%) |
Nov 25, 2015 | 15.81 | 15.70 | 15.70 | 15.70 | 117,257 | -0.06(-0.37%) |
Nov 24, 2015 | 15.49 | 15.80 | 15.48 | 15.75 | 171,849 | +0.18(+1.18%) |
Nov 23, 2015 | 15.70 | 15.88 | 15.48 | 15.57 | 210,269 | -0.09(-0.59%) |
Nov 20, 2015 | 15.41 | 15.78 | 15.35 | 15.66 | 156,244 | +0.37(+2.41%) |
Nov 19, 2015 | 16.33 | 16.45 | 15.27 | 15.29 | 320,182 | -1.04(-6.35%) |
Nov 18, 2015 | 16.29 | 16.52 | 16.14 | 16.33 | 381,450 | +0.06(+0.36%) |
Nov 17, 2015 | 15.60 | 16.41 | 15.44 | 16.27 | 370,194 | +0.69(+4.46%) |
Nov 16, 2015 | 15.29 | 15.64 | 15.29 | 15.58 | 202,179 | +0.33(+2.14%) |
Nov 13, 2015 | 14.88 | 15.42 | 14.70 | 15.25 | 263,466 | +0.29(+1.96%) |
Nov 12, 2015 | 15.02 | 15.22 | 14.52 | 14.96 | 536,531 | -0.33(-2.19%) |
Nov 11, 2015 | 15.02 | 16.22 | 14.27 | 15.29 | 1,116,884 | +1.97(+14.75%) |
Nov 10, 2015 | 13.13 | 13.49 | 13.08 | 13.33 | 223,693 | +0.13(+0.95%) |
Nov 09, 2015 | 13.73 | 13.76 | 13.08 | 13.20 | 131,263 | -0.43(-3.13%) |
Nov 06, 2015 | 13.18 | 13.82 | 13.03 | 13.63 | 208,047 | +0.44(+3.36%) |
Nov 05, 2015 | 12.96 | 13.25 | 12.92 | 13.19 | 126,554 | +0.27(+2.07%) |
Nov 04, 2015 | 12.39 | 13.04 | 11.81 | 12.92 | 204,920 | +0.49(+3.97%) |
Nov 03, 2015 | 12.38 | 12.56 | 12.29 | 12.42 | 138,614 | +0.02(+0.13%) |
Nov 02, 2015 | 12.45 | 12.59 | 12.28 | 12.41 | 144,385 | -0.04(-0.34%) |
Oct 30, 2015 | 12.57 | 12.65 | 12.23 | 12.45 | 315,153 | -0.17(-1.33%) |
Oct 29, 2015 | 13.03 | 13.09 | 12.58 | 12.62 | 116,158 | -0.41(-3.15%) |
Oct 28, 2015 | 12.93 | 13.20 | 12.76 | 13.03 | 163,983 | +0.12(+0.91%) |
Oct 27, 2015 | 13.16 | 13.16 | 12.77 | 12.91 | 167,543 | -0.34(-2.59%) |
Oct 26, 2015 | 14.12 | 14.12 | 13.03 | 13.25 | 270,756 | -0.46(-3.36%) |
Oct 23, 2015 | 13.37 | 13.91 | 13.30 | 13.71 | 193,467 | +0.49(+3.73%) |
Oct 22, 2015 | 12.98 | 13.24 | 12.86 | 13.22 | 316,938 | +0.44(+3.40%) |
Oct 21, 2015 | 12.76 | 13.02 | 12.64 | 12.78 | 286,082 | +0.18(+1.46%) |
Oct 20, 2015 | 12.42 | 12.67 | 12.21 | 12.60 | 174,102 | +0.08(+0.67%) |
Oct 19, 2015 | 12.14 | 12.55 | 11.94 | 12.52 | 184,016 | +0.37(+3.03%) |
Oct 16, 2015 | 12.01 | 12.21 | 11.77 | 12.15 | 162,462 | +0.19(+1.61%) |
Oct 15, 2015 | 11.43 | 11.96 | 11.29 | 11.96 | 214,207 | +0.54(+4.77%) |
Oct 14, 2015 | 11.60 | 11.75 | 11.39 | 11.41 | 62,478 | -0.20(-1.73%) |
Oct 13, 2015 | 11.55 | 11.85 | 11.50 | 11.61 | 107,100 | -0.02(-0.14%) |
Oct 12, 2015 | 11.57 | 11.69 | 11.45 | 11.63 | 118,238 | +0.05(+0.43%) |
Oct 09, 2015 | 11.60 | 11.71 | 11.50 | 11.58 | 67,716 | -0.03(-0.22%) |
Oct 08, 2015 | 11.71 | 11.75 | 11.55 | 11.60 | 89,355 | -0.12(-1.00%) |
Oct 07, 2015 | 11.55 | 11.79 | 11.39 | 11.72 | 223,094 | +0.23(+1.97%) |
Oct 06, 2015 | 10.98 | 11.74 | 10.98 | 11.50 | 100,218 | -0.22(-1.86%) |
Oct 05, 2015 | 11.70 | 11.90 | 11.62 | 11.71 | 126,236 | +0.08(+0.65%) |
Oct 02, 2015 | 11.60 | 11.65 | 11.30 | 11.64 | 103,436 | -0.07(-0.57%) |