Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.08 | 10.06 | 10.06 | 10.06 | 5,799,243 | -0.08(-0.75%) |
Dec 30, 2015 | 10.21 | 10.47 | 10.07 | 10.13 | 4,366,970 | -0.30(-2.83%) |
Dec 29, 2015 | 10.64 | 10.72 | 10.34 | 10.43 | 4,960,117 | +0.04(+0.37%) |
Dec 28, 2015 | 10.48 | 10.62 | 10.25 | 10.39 | 5,691,372 | -0.29(-2.68%) |
Dec 24, 2015 | 10.90 | 10.68 | 10.68 | 10.68 | 2,254,672 | -0.17(-1.58%) |
Dec 23, 2015 | 10.64 | 10.93 | 10.39 | 10.85 | 9,041,902 | +0.57(+5.57%) |
Dec 22, 2015 | 10.39 | 10.56 | 10.22 | 10.28 | 9,414,945 | -0.03(-0.28%) |
Dec 21, 2015 | 10.59 | 10.71 | 10.24 | 10.30 | 7,355,761 | -0.26(-2.44%) |
Dec 18, 2015 | 11.38 | 11.38 | 10.55 | 10.56 | 13,386,220 | -0.84(-7.36%) |
Dec 17, 2015 | 11.87 | 11.95 | 11.35 | 11.40 | 6,560,512 | -0.51(-4.32%) |
Dec 16, 2015 | 12.00 | 12.31 | 11.81 | 11.91 | 4,947,889 | -0.31(-2.57%) |
Dec 15, 2015 | 11.66 | 12.25 | 11.58 | 12.23 | 7,864,313 | +0.80(+7.01%) |
Dec 14, 2015 | 11.30 | 11.50 | 11.17 | 11.43 | 7,238,875 | +0.09(+0.76%) |
Dec 11, 2015 | 11.34 | 11.46 | 11.26 | 11.34 | 6,937,756 | -0.31(-2.70%) |
Dec 10, 2015 | 11.18 | 11.67 | 11.12 | 11.66 | 7,075,055 | +0.41(+3.64%) |
Dec 09, 2015 | 11.44 | 11.59 | 11.00 | 11.25 | 6,825,312 | -0.15(-1.34%) |
Dec 08, 2015 | 10.98 | 11.53 | 10.89 | 11.40 | 7,450,834 | +0.15(+1.36%) |
Dec 07, 2015 | 11.32 | 11.32 | 10.81 | 11.25 | 8,009,722 | -0.49(-4.14%) |
Dec 04, 2015 | 12.01 | 12.21 | 11.61 | 11.73 | 7,692,687 | -0.56(-4.57%) |
Dec 03, 2015 | 12.38 | 12.41 | 12.07 | 12.30 | 7,243,021 | +0.01(+0.08%) |
Dec 02, 2015 | 12.58 | 12.87 | 12.20 | 12.29 | 6,326,353 | -0.57(-4.45%) |
Dec 01, 2015 | 12.60 | 12.92 | 12.30 | 12.86 | 6,300,918 | +0.21(+1.66%) |
Nov 30, 2015 | 13.08 | 13.14 | 12.42 | 12.65 | 14,977,888 | -0.21(-1.63%) |
Nov 27, 2015 | 13.18 | 13.31 | 12.75 | 12.86 | 3,095,391 | -0.51(-3.78%) |
Nov 25, 2015 | 13.30 | 13.36 | 13.36 | 13.36 | 5,779,940 | +0.01(+0.07%) |
Nov 24, 2015 | 13.01 | 13.55 | 12.86 | 13.35 | 8,235,797 | +0.52(+4.09%) |
Nov 23, 2015 | 12.49 | 12.92 | 12.38 | 12.83 | 6,785,200 | +0.29(+2.28%) |
Nov 20, 2015 | 12.78 | 12.99 | 12.47 | 12.54 | 7,666,466 | -0.19(-1.50%) |
Nov 19, 2015 | 13.09 | 13.13 | 12.48 | 12.73 | 9,565,324 | -0.51(-3.82%) |
Nov 18, 2015 | 12.66 | 13.25 | 12.66 | 13.24 | 11,770,185 | +0.73(+5.87%) |
Nov 17, 2015 | 12.41 | 12.75 | 12.26 | 12.51 | 8,831,530 | -0.01(-0.08%) |
Nov 16, 2015 | 12.19 | 12.57 | 11.98 | 12.52 | 9,278,730 | +0.30(+2.42%) |
Nov 13, 2015 | 12.21 | 12.44 | 11.92 | 12.22 | 9,488,373 | -0.20(-1.61%) |
Nov 12, 2015 | 12.41 | 12.79 | 12.14 | 12.42 | 10,351,296 | -0.29(-2.25%) |
Nov 11, 2015 | 13.15 | 13.27 | 12.50 | 12.71 | 9,380,326 | -0.42(-3.20%) |
Nov 10, 2015 | 12.90 | 13.29 | 12.90 | 13.13 | 9,201,442 | +0.13(+1.03%) |
Nov 09, 2015 | 12.88 | 13.33 | 12.80 | 12.99 | 10,978,777 | +0.09(+0.66%) |
Nov 06, 2015 | 12.92 | 13.33 | 12.64 | 12.91 | 11,122,820 | -0.17(-1.31%) |
Nov 05, 2015 | 13.28 | 13.40 | 12.92 | 13.08 | 11,543,269 | -0.27(-2.00%) |
Nov 04, 2015 | 13.58 | 13.74 | 13.26 | 13.34 | 10,822,348 | -0.21(-1.55%) |
Nov 03, 2015 | 13.61 | 13.90 | 13.29 | 13.55 | 15,033,241 | +0.04(+0.28%) |
Nov 02, 2015 | 12.77 | 13.95 | 12.70 | 13.52 | 15,156,997 | +0.68(+5.27%) |
Oct 30, 2015 | 12.49 | 12.91 | 12.26 | 12.84 | 8,877,612 | +0.46(+3.69%) |
Oct 29, 2015 | 12.36 | 13.02 | 11.92 | 12.38 | 15,804,108 | +0.47(+3.92%) |
Oct 28, 2015 | 11.77 | 12.24 | 11.50 | 11.91 | 9,907,403 | +0.25(+2.18%) |
Oct 27, 2015 | 11.77 | 11.98 | 11.48 | 11.66 | 8,164,975 | -0.30(-2.52%) |
Oct 26, 2015 | 12.21 | 12.39 | 11.84 | 11.96 | 7,708,312 | -0.24(-2.01%) |
Oct 23, 2015 | 12.13 | 12.46 | 11.83 | 12.21 | 11,345,376 | -0.06(-0.46%) |
Oct 22, 2015 | 12.29 | 12.43 | 11.90 | 12.26 | 8,657,185 | +0.22(+1.80%) |
Oct 21, 2015 | 12.15 | 12.38 | 12.01 | 12.05 | 8,106,942 | -0.22(-1.77%) |
Oct 20, 2015 | 11.69 | 12.41 | 11.64 | 12.26 | 10,835,697 | +0.58(+5.00%) |
Oct 19, 2015 | 11.58 | 11.92 | 11.49 | 11.68 | 9,720,472 | -0.12(-1.04%) |
Oct 16, 2015 | 11.64 | 11.81 | 11.24 | 11.80 | 12,551,096 | +0.20(+1.70%) |
Oct 15, 2015 | 11.41 | 11.60 | 10.98 | 11.60 | 13,092,105 | +0.05(+0.41%) |
Oct 14, 2015 | 11.41 | 11.69 | 11.20 | 11.56 | 10,106,759 | +0.19(+1.66%) |
Oct 13, 2015 | 11.22 | 11.60 | 11.09 | 11.37 | 7,695,990 | +0.04(+0.33%) |
Oct 12, 2015 | 12.26 | 12.26 | 11.20 | 11.33 | 11,456,880 | -0.94(-7.67%) |
Oct 09, 2015 | 12.35 | 12.40 | 11.92 | 12.27 | 8,901,113 | +0.06(+0.46%) |
Oct 08, 2015 | 12.12 | 12.43 | 11.66 | 12.22 | 11,117,226 | +0.07(+0.54%) |
Oct 07, 2015 | 12.60 | 12.71 | 11.46 | 12.15 | 16,387,185 | -0.07(-0.54%) |
Oct 06, 2015 | 11.48 | 12.59 | 11.37 | 12.22 | 20,973,530 | +0.84(+7.37%) |
Oct 05, 2015 | 11.16 | 11.76 | 10.87 | 11.38 | 15,047,478 | +0.57(+5.32%) |
Oct 02, 2015 | 9.861 | 10.83 | 9.739 | 10.80 | 13,480,539 | +0.81(+8.11%) |