Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.75 | 11.68 | 11.68 | 11.68 | 124,800 | -0.08(-0.68%) |
Dec 30, 2015 | 11.95 | 12.05 | 11.66 | 11.76 | 161,024 | -0.19(-1.59%) |
Dec 29, 2015 | 11.72 | 12.05 | 11.72 | 11.95 | 104,516 | +0.27(+2.31%) |
Dec 28, 2015 | 11.84 | 11.90 | 11.62 | 11.68 | 113,470 | -0.23(-1.93%) |
Dec 24, 2015 | 12.08 | 11.91 | 11.91 | 11.91 | 37,800 | -0.15(-1.24%) |
Dec 23, 2015 | 11.93 | 12.27 | 11.80 | 12.06 | 130,959 | +0.20(+1.69%) |
Dec 22, 2015 | 11.72 | 11.94 | 11.54 | 11.86 | 95,278 | +0.15(+1.28%) |
Dec 21, 2015 | 11.98 | 11.99 | 11.58 | 11.71 | 118,501 | -0.15(-1.26%) |
Dec 18, 2015 | 12.00 | 12.01 | 11.82 | 11.86 | 318,505 | -0.21(-1.74%) |
Dec 17, 2015 | 12.26 | 12.36 | 12.05 | 12.07 | 219,998 | -0.13(-1.07%) |
Dec 16, 2015 | 12.05 | 12.21 | 11.92 | 12.20 | 108,791 | +0.28(+2.35%) |
Dec 15, 2015 | 11.87 | 12.07 | 11.85 | 11.92 | 154,805 | +0.13(+1.10%) |
Dec 14, 2015 | 12.04 | 12.17 | 11.73 | 11.79 | 225,978 | -0.30(-2.48%) |
Dec 11, 2015 | 12.06 | 12.24 | 11.89 | 12.09 | 215,381 | -0.14(-1.14%) |
Dec 10, 2015 | 12.11 | 12.41 | 11.98 | 12.23 | 173,270 | +0.15(+1.24%) |
Dec 09, 2015 | 12.28 | 12.28 | 12.00 | 12.08 | 173,683 | -0.25(-2.03%) |
Dec 08, 2015 | 12.28 | 12.49 | 12.08 | 12.33 | 231,240 | -0.02(-0.16%) |
Dec 07, 2015 | 12.60 | 12.80 | 12.17 | 12.35 | 129,735 | -0.22(-1.75%) |
Dec 04, 2015 | 12.38 | 12.62 | 12.23 | 12.57 | 118,134 | +0.24(+1.95%) |
Dec 03, 2015 | 12.83 | 12.84 | 12.10 | 12.33 | 291,166 | -0.43(-3.37%) |
Dec 02, 2015 | 12.86 | 12.92 | 12.71 | 12.76 | 119,180 | -0.13(-1.01%) |
Dec 01, 2015 | 12.65 | 12.91 | 12.15 | 12.89 | 248,113 | +0.28(+2.22%) |
Nov 30, 2015 | 12.89 | 13.04 | 12.58 | 12.61 | 180,996 | -0.30(-2.32%) |
Nov 27, 2015 | 12.82 | 12.97 | 12.74 | 12.91 | 42,318 | +0.12(+0.94%) |
Nov 25, 2015 | 12.63 | 12.79 | 12.79 | 12.79 | 177,700 | +0.19(+1.51%) |
Nov 24, 2015 | 12.43 | 12.64 | 12.19 | 12.60 | 216,900 | +0.08(+0.64%) |
Nov 23, 2015 | 12.25 | 12.58 | 12.23 | 12.52 | 121,561 | +0.12(+0.97%) |
Nov 20, 2015 | 12.51 | 12.65 | 12.36 | 12.40 | 290,525 | -0.03(-0.24%) |
Nov 19, 2015 | 12.71 | 12.72 | 12.33 | 12.43 | 174,943 | -0.30(-2.36%) |
Nov 18, 2015 | 12.50 | 12.81 | 12.45 | 12.73 | 189,624 | +0.31(+2.50%) |
Nov 17, 2015 | 13.12 | 13.12 | 12.40 | 12.42 | 277,342 | -0.65(-4.97%) |
Nov 16, 2015 | 13.06 | 13.22 | 12.89 | 13.07 | 128,362 | -0.01(-0.08%) |
Nov 13, 2015 | 13.20 | 13.45 | 13.06 | 13.08 | 162,143 | -0.18(-1.36%) |
Nov 12, 2015 | 13.52 | 13.80 | 13.23 | 13.26 | 150,626 | -0.36(-2.64%) |
Nov 11, 2015 | 13.69 | 14.03 | 13.57 | 13.62 | 166,659 | -0.03(-0.22%) |
Nov 10, 2015 | 12.30 | 14.15 | 12.00 | 13.65 | 672,355 | -0.13(-0.94%) |
Nov 09, 2015 | 14.10 | 14.25 | 13.59 | 13.78 | 406,632 | -0.37(-2.61%) |
Nov 06, 2015 | 14.00 | 14.29 | 13.87 | 14.15 | 221,452 | +0.14(+1.00%) |
Nov 05, 2015 | 14.05 | 14.18 | 13.85 | 14.01 | 132,519 | -0.04(-0.28%) |
Nov 04, 2015 | 13.87 | 14.07 | 13.75 | 14.05 | 207,909 | +0.30(+2.18%) |
Nov 03, 2015 | 14.02 | 14.03 | 13.52 | 13.75 | 279,362 | -0.28(-2.00%) |
Nov 02, 2015 | 13.09 | 14.08 | 13.00 | 14.03 | 322,060 | +1.01(+7.76%) |
Oct 30, 2015 | 13.17 | 13.26 | 12.81 | 13.02 | 150,866 | -0.15(-1.14%) |
Oct 29, 2015 | 13.42 | 13.63 | 13.02 | 13.17 | 318,534 | -0.27(-2.01%) |
Oct 28, 2015 | 12.78 | 13.46 | 12.57 | 13.44 | 387,399 | +0.68(+5.33%) |
Oct 27, 2015 | 12.53 | 12.87 | 12.40 | 12.76 | 297,256 | +0.20(+1.59%) |
Oct 26, 2015 | 12.76 | 12.84 | 12.51 | 12.56 | 169,396 | -0.30(-2.33%) |
Oct 23, 2015 | 13.09 | 13.33 | 12.68 | 12.86 | 236,057 | -0.12(-0.92%) |
Oct 22, 2015 | 13.51 | 13.53 | 12.59 | 12.98 | 341,142 | -0.44(-3.28%) |
Oct 21, 2015 | 13.60 | 13.67 | 13.10 | 13.42 | 215,104 | -0.18(-1.32%) |
Oct 20, 2015 | 13.60 | 13.69 | 13.35 | 13.60 | 244,668 | +0.04(+0.29%) |
Oct 19, 2015 | 12.86 | 13.60 | 12.85 | 13.56 | 354,253 | +0.71(+5.53%) |
Oct 16, 2015 | 13.05 | 13.05 | 12.49 | 12.85 | 369,898 | -0.27(-2.06%) |
Oct 15, 2015 | 12.63 | 13.15 | 12.63 | 13.12 | 330,479 | +0.49(+3.88%) |
Oct 14, 2015 | 12.40 | 12.71 | 12.35 | 12.63 | 430,148 | +0.24(+1.94%) |
Oct 13, 2015 | 12.22 | 13.08 | 12.13 | 12.39 | 794,190 | +0.05(+0.41%) |
Oct 12, 2015 | 12.36 | 12.48 | 12.04 | 12.34 | 387,849 | -0.07(-0.56%) |
Oct 09, 2015 | 12.04 | 12.50 | 11.96 | 12.41 | 370,774 | +0.39(+3.24%) |
Oct 08, 2015 | 11.97 | 12.19 | 11.78 | 12.02 | 383,195 | -0.10(-0.83%) |
Oct 07, 2015 | 12.23 | 12.26 | 11.75 | 12.12 | 396,774 | -0.09(-0.74%) |
Oct 06, 2015 | 12.41 | 12.50 | 11.75 | 12.21 | 320,327 | -0.24(-1.93%) |
Oct 05, 2015 | 12.57 | 12.93 | 12.25 | 12.45 | 463,549 | +0.10(+0.81%) |
Oct 02, 2015 | 11.35 | 12.37 | 11.15 | 12.35 | 546,114 | +0.80(+6.93%) |