Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.92 | 12.97 | 12.97 | 12.97 | 309,708 | +0.06(+0.47%) |
Dec 30, 2015 | 12.90 | 13.12 | 12.88 | 12.91 | 313,392 | -0.21(-1.61%) |
Dec 29, 2015 | 13.28 | 13.30 | 13.05 | 13.12 | 308,109 | +0.08(+0.63%) |
Dec 28, 2015 | 13.06 | 13.12 | 12.97 | 13.04 | 1,020,210 | -0.24(-1.83%) |
Dec 24, 2015 | 13.47 | 13.28 | 13.28 | 13.28 | 105,387 | -0.14(-1.02%) |
Dec 23, 2015 | 13.08 | 13.42 | 13.06 | 13.42 | 354,223 | +0.58(+4.49%) |
Dec 22, 2015 | 12.71 | 12.90 | 12.68 | 12.84 | 471,802 | +0.17(+1.32%) |
Dec 21, 2015 | 12.71 | 12.79 | 12.56 | 12.68 | 431,430 | -0.03(-0.24%) |
Dec 18, 2015 | 12.94 | 12.94 | 12.68 | 12.71 | 547,644 | -0.21(-1.62%) |
Dec 17, 2015 | 13.29 | 13.29 | 12.92 | 12.92 | 189,635 | -0.35(-2.61%) |
Dec 16, 2015 | 13.31 | 13.42 | 13.12 | 13.26 | 346,904 | -0.08(-0.57%) |
Dec 15, 2015 | 13.21 | 13.40 | 13.21 | 13.34 | 267,164 | +0.35(+2.73%) |
Dec 14, 2015 | 12.87 | 13.07 | 12.73 | 12.98 | 336,530 | +0.05(+0.41%) |
Dec 11, 2015 | 13.20 | 13.20 | 12.92 | 12.93 | 540,514 | -0.48(-3.59%) |
Dec 10, 2015 | 13.35 | 13.58 | 13.24 | 13.41 | 189,394 | +0.11(+0.86%) |
Dec 09, 2015 | 13.20 | 13.59 | 13.13 | 13.30 | 247,815 | +0.17(+1.30%) |
Dec 08, 2015 | 12.97 | 13.31 | 12.87 | 13.13 | 292,841 | -0.15(-1.14%) |
Dec 07, 2015 | 13.55 | 13.56 | 13.10 | 13.28 | 578,486 | -0.54(-3.93%) |
Dec 04, 2015 | 13.80 | 13.91 | 13.57 | 13.82 | 219,574 | -0.11(-0.81%) |
Dec 03, 2015 | 14.33 | 14.33 | 13.87 | 13.93 | 215,294 | -0.27(-1.91%) |
Dec 02, 2015 | 14.59 | 14.62 | 14.18 | 14.21 | 248,014 | -0.47(-3.19%) |
Dec 01, 2015 | 14.61 | 14.68 | 14.58 | 14.67 | 147,501 | +0.08(+0.52%) |
Nov 30, 2015 | 14.56 | 14.71 | 14.54 | 14.60 | 85,617 | +0.09(+0.62%) |
Nov 27, 2015 | 14.53 | 14.55 | 14.46 | 14.51 | 29,058 | -0.13(-0.91%) |
Nov 25, 2015 | 14.65 | 14.64 | 14.64 | 14.64 | 106,498 | -0.12(-0.84%) |
Nov 24, 2015 | 14.51 | 14.81 | 14.51 | 14.76 | 147,769 | +0.35(+2.46%) |
Nov 23, 2015 | 14.27 | 14.48 | 14.24 | 14.41 | 100,755 | +0.10(+0.72%) |
Nov 20, 2015 | 14.48 | 14.54 | 14.30 | 14.31 | 113,120 | -0.17(-1.18%) |
Nov 19, 2015 | 14.61 | 14.64 | 14.36 | 14.48 | 214,196 | -0.21(-1.44%) |
Nov 18, 2015 | 14.50 | 14.70 | 14.41 | 14.69 | 226,116 | +0.26(+1.78%) |
Nov 17, 2015 | 14.54 | 14.61 | 14.40 | 14.43 | 302,966 | -0.17(-1.14%) |
Nov 16, 2015 | 14.08 | 14.61 | 14.03 | 14.60 | 176,233 | +0.47(+3.36%) |
Nov 13, 2015 | 14.16 | 14.23 | 13.97 | 14.12 | 105,174 | -0.08(-0.53%) |
Nov 12, 2015 | 14.41 | 14.41 | 14.17 | 14.20 | 162,009 | -0.35(-2.38%) |
Nov 11, 2015 | 14.86 | 14.86 | 14.50 | 14.54 | 170,638 | -0.30(-2.03%) |
Nov 10, 2015 | 14.78 | 14.91 | 14.71 | 14.85 | 128,915 | +0.04(+0.25%) |
Nov 09, 2015 | 14.96 | 15.08 | 14.75 | 14.81 | 522,441 | -0.17(-1.16%) |
Nov 06, 2015 | 14.89 | 14.98 | 14.76 | 14.98 | 109,284 | -0.05(-0.35%) |
Nov 05, 2015 | 15.14 | 15.26 | 14.98 | 15.03 | 122,608 | -0.16(-1.04%) |
Nov 04, 2015 | 15.37 | 15.38 | 15.07 | 15.19 | 280,159 | -0.13(-0.84%) |
Nov 03, 2015 | 15.06 | 15.44 | 15.06 | 15.32 | 171,115 | +0.36(+2.42%) |
Nov 02, 2015 | 14.55 | 15.01 | 14.50 | 14.96 | 275,155 | +0.35(+2.43%) |
Oct 30, 2015 | 14.56 | 14.75 | 14.40 | 14.61 | 116,045 | +0.10(+0.68%) |
Oct 29, 2015 | 14.39 | 14.65 | 14.39 | 14.51 | 123,381 | +0.07(+0.47%) |
Oct 28, 2015 | 14.18 | 14.54 | 14.14 | 14.44 | 126,430 | +0.34(+2.39%) |
Oct 27, 2015 | 14.10 | 14.15 | 13.96 | 14.10 | 120,472 | -0.19(-1.35%) |
Oct 26, 2015 | 14.61 | 14.62 | 14.29 | 14.30 | 169,171 | -0.36(-2.47%) |
Oct 23, 2015 | 14.66 | 14.78 | 14.53 | 14.66 | 128,586 | -0.02(-0.15%) |
Oct 22, 2015 | 14.52 | 14.70 | 14.48 | 14.68 | 163,175 | +0.28(+1.94%) |
Oct 21, 2015 | 14.60 | 14.61 | 14.40 | 14.40 | 61,552 | -0.20(-1.39%) |
Oct 20, 2015 | 14.54 | 14.70 | 14.47 | 14.61 | 194,936 | +0.06(+0.42%) |
Oct 19, 2015 | 14.73 | 14.73 | 14.50 | 14.54 | 95,742 | -0.31(-2.08%) |
Oct 16, 2015 | 14.91 | 14.94 | 14.70 | 14.85 | 121,681 | +0.01(+0.05%) |
Oct 15, 2015 | 14.58 | 14.85 | 14.48 | 14.85 | 172,440 | +0.24(+1.65%) |
Oct 14, 2015 | 14.45 | 14.64 | 14.36 | 14.61 | 123,845 | +0.12(+0.83%) |
Oct 13, 2015 | 14.48 | 14.68 | 14.42 | 14.48 | 128,313 | -0.12(-0.85%) |
Oct 12, 2015 | 14.85 | 14.85 | 14.48 | 14.61 | 176,744 | -0.21(-1.40%) |
Oct 09, 2015 | 15.00 | 15.00 | 14.74 | 14.82 | 399,157 | -0.10(-0.66%) |
Oct 08, 2015 | 14.64 | 14.97 | 14.53 | 14.91 | 166,440 | +0.28(+1.91%) |
Oct 07, 2015 | 14.63 | 14.79 | 14.31 | 14.64 | 340,478 | +0.20(+1.36%) |
Oct 06, 2015 | 14.18 | 14.54 | 14.06 | 14.44 | 311,506 | +0.35(+2.46%) |
Oct 05, 2015 | 13.87 | 14.12 | 13.81 | 14.09 | 170,095 | +0.44(+3.20%) |
Oct 02, 2015 | 12.98 | 13.65 | 12.96 | 13.65 | 179,716 | +0.53(+4.02%) |