Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.35 | 12.77 | 12.77 | 12.77 | 1,414,330 | +0.45(+3.66%) |
Dec 30, 2015 | 12.20 | 12.45 | 12.04 | 12.32 | 1,593,085 | -0.11(-0.92%) |
Dec 29, 2015 | 12.68 | 13.00 | 12.23 | 12.43 | 1,132,832 | -0.20(-1.56%) |
Dec 28, 2015 | 12.82 | 12.91 | 12.50 | 12.63 | 1,508,014 | -0.43(-3.33%) |
Dec 24, 2015 | 12.80 | 13.06 | 13.06 | 13.06 | 1,336,282 | +0.35(+2.77%) |
Dec 23, 2015 | 12.15 | 12.76 | 12.12 | 12.71 | 1,920,042 | +0.85(+7.20%) |
Dec 22, 2015 | 11.12 | 12.13 | 11.07 | 11.86 | 1,681,277 | +0.70(+6.26%) |
Dec 21, 2015 | 10.80 | 11.20 | 10.64 | 11.16 | 1,171,019 | +0.26(+2.42%) |
Dec 18, 2015 | 10.95 | 11.12 | 10.76 | 10.90 | 2,326,686 | -0.04(-0.33%) |
Dec 17, 2015 | 11.20 | 11.30 | 10.71 | 10.93 | 1,260,703 | -0.34(-3.03%) |
Dec 16, 2015 | 10.98 | 11.47 | 10.83 | 11.27 | 1,510,257 | +0.21(+1.92%) |
Dec 15, 2015 | 10.94 | 11.18 | 10.61 | 11.06 | 2,361,952 | +0.23(+2.10%) |
Dec 14, 2015 | 11.36 | 11.53 | 10.44 | 10.83 | 1,672,506 | -0.63(-5.51%) |
Dec 11, 2015 | 11.94 | 12.00 | 11.31 | 11.47 | 1,320,095 | -0.78(-6.34%) |
Dec 10, 2015 | 12.42 | 12.85 | 12.16 | 12.24 | 1,031,651 | -0.42(-3.35%) |
Dec 09, 2015 | 11.38 | 12.72 | 11.09 | 12.67 | 2,721,039 | +1.53(+13.71%) |
Dec 08, 2015 | 10.36 | 11.61 | 9.970 | 11.14 | 1,996,692 | +0.10(+0.94%) |
Dec 07, 2015 | 11.20 | 11.21 | 10.37 | 11.04 | 2,242,819 | -0.46(-3.96%) |
Dec 04, 2015 | 11.93 | 12.05 | 11.28 | 11.49 | 1,536,065 | -0.54(-4.52%) |
Dec 03, 2015 | 12.52 | 12.57 | 11.78 | 12.03 | 1,358,508 | -0.43(-3.45%) |
Dec 02, 2015 | 12.65 | 12.73 | 12.01 | 12.46 | 1,580,331 | -0.28(-2.23%) |
Dec 01, 2015 | 13.15 | 13.29 | 12.68 | 12.75 | 758,074 | -0.40(-3.03%) |
Nov 30, 2015 | 13.06 | 13.31 | 12.99 | 13.15 | 858,728 | +0.08(+0.63%) |
Nov 27, 2015 | 13.19 | 13.30 | 12.93 | 13.06 | 277,806 | -0.25(-1.87%) |
Nov 25, 2015 | 13.38 | 13.31 | 13.31 | 13.31 | 644,282 | -0.28(-2.06%) |
Nov 24, 2015 | 13.03 | 13.66 | 12.98 | 13.59 | 1,531,610 | +0.56(+4.33%) |
Nov 23, 2015 | 13.05 | 13.27 | 12.82 | 13.03 | 737,652 | -0.03(-0.20%) |
Nov 20, 2015 | 13.51 | 13.66 | 12.95 | 13.05 | 1,010,775 | -0.56(-4.11%) |
Nov 19, 2015 | 13.66 | 13.91 | 13.34 | 13.61 | 1,105,465 | -0.21(-1.50%) |
Nov 18, 2015 | 13.95 | 14.31 | 13.73 | 13.82 | 772,047 | -0.06(-0.41%) |
Nov 17, 2015 | 14.19 | 14.45 | 13.82 | 13.88 | 543,886 | -0.38(-2.69%) |
Nov 16, 2015 | 13.40 | 14.31 | 13.40 | 14.26 | 1,265,863 | +0.87(+6.49%) |
Nov 13, 2015 | 13.28 | 13.51 | 13.03 | 13.39 | 1,090,060 | +0.10(+0.78%) |
Nov 12, 2015 | 13.90 | 13.99 | 13.12 | 13.29 | 1,348,883 | -0.88(-6.21%) |
Nov 11, 2015 | 14.50 | 14.50 | 13.98 | 14.17 | 821,891 | -0.24(-1.65%) |
Nov 10, 2015 | 14.20 | 14.56 | 14.13 | 14.41 | 958,647 | +0.07(+0.47%) |
Nov 09, 2015 | 14.30 | 14.45 | 14.10 | 14.34 | 744,404 | +0.08(+0.54%) |
Nov 06, 2015 | 14.24 | 14.48 | 13.90 | 14.26 | 562,915 | -0.16(-1.08%) |
Nov 05, 2015 | 14.44 | 14.60 | 14.13 | 14.42 | 895,144 | +0.12(+0.87%) |
Nov 04, 2015 | 14.67 | 15.08 | 14.10 | 14.29 | 993,313 | -0.43(-2.92%) |
Nov 03, 2015 | 14.64 | 14.98 | 14.49 | 14.72 | 954,599 | +0.16(+1.11%) |
Nov 02, 2015 | 14.29 | 14.62 | 14.00 | 14.56 | 794,863 | +0.09(+0.59%) |
Oct 30, 2015 | 14.35 | 14.81 | 14.01 | 14.47 | 702,162 | +0.17(+1.16%) |
Oct 29, 2015 | 13.68 | 14.31 | 13.61 | 14.31 | 662,667 | +0.47(+3.39%) |
Oct 28, 2015 | 13.14 | 13.86 | 13.02 | 13.84 | 684,500 | +0.82(+6.31%) |
Oct 27, 2015 | 13.16 | 13.20 | 12.58 | 13.02 | 883,550 | -0.29(-2.16%) |
Oct 26, 2015 | 13.81 | 14.04 | 13.23 | 13.31 | 799,277 | -0.57(-4.10%) |
Oct 23, 2015 | 13.88 | 14.27 | 13.67 | 13.88 | 647,419 | -0.03(-0.22%) |
Oct 22, 2015 | 14.36 | 14.36 | 13.69 | 13.91 | 699,819 | -0.42(-2.92%) |
Oct 21, 2015 | 14.34 | 14.65 | 14.09 | 14.32 | 728,999 | -0.25(-1.69%) |
Oct 20, 2015 | 14.31 | 14.73 | 14.28 | 14.57 | 954,370 | +0.21(+1.47%) |
Oct 19, 2015 | 14.36 | 14.47 | 14.07 | 14.36 | 449,270 | -0.19(-1.32%) |
Oct 16, 2015 | 14.54 | 14.57 | 14.11 | 14.55 | 559,305 | +0.16(+1.12%) |
Oct 15, 2015 | 13.95 | 14.53 | 13.92 | 14.39 | 1,124,436 | +0.39(+2.77%) |
Oct 14, 2015 | 14.04 | 14.25 | 13.88 | 14.00 | 809,193 | -0.06(-0.39%) |
Oct 13, 2015 | 14.43 | 14.59 | 14.05 | 14.06 | 583,699 | -0.55(-3.76%) |
Oct 12, 2015 | 14.74 | 14.75 | 14.28 | 14.61 | 1,342,842 | -0.19(-1.26%) |
Oct 09, 2015 | 15.08 | 15.11 | 14.75 | 14.79 | 1,142,550 | -0.15(-0.98%) |
Oct 08, 2015 | 14.71 | 15.03 | 14.35 | 14.94 | 864,379 | +0.14(+0.92%) |
Oct 07, 2015 | 14.54 | 14.98 | 14.53 | 14.80 | 1,387,079 | +0.49(+3.45%) |
Oct 06, 2015 | 13.91 | 14.60 | 13.65 | 14.31 | 1,665,480 | +0.40(+2.90%) |
Oct 05, 2015 | 13.22 | 13.93 | 13.18 | 13.91 | 1,303,385 | +0.88(+6.73%) |
Oct 02, 2015 | 12.88 | 13.23 | 12.65 | 13.03 | 1,261,386 | +0.02(+0.16%) |