Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.31 | 12.18 | 12.18 | 12.18 | 3,249,858 | -0.22(-1.81%) |
Dec 30, 2015 | 12.52 | 12.56 | 12.40 | 12.40 | 3,553,252 | -0.13(-1.03%) |
Dec 29, 2015 | 12.46 | 12.60 | 12.46 | 12.53 | 3,058,263 | +0.13(+1.04%) |
Dec 28, 2015 | 12.54 | 12.58 | 12.38 | 12.40 | 3,211,065 | -0.18(-1.41%) |
Dec 24, 2015 | 12.57 | 12.58 | 12.58 | 12.58 | 2,085,350 | -0.01(-0.05%) |
Dec 23, 2015 | 12.49 | 12.60 | 12.48 | 12.59 | 3,726,665 | +0.17(+1.37%) |
Dec 22, 2015 | 12.29 | 12.44 | 12.25 | 12.42 | 3,946,936 | +0.17(+1.39%) |
Dec 21, 2015 | 12.19 | 12.32 | 12.15 | 12.25 | 4,215,610 | +0.14(+1.18%) |
Dec 18, 2015 | 12.28 | 12.30 | 12.07 | 12.10 | 8,916,315 | -0.22(-1.82%) |
Dec 17, 2015 | 12.63 | 12.68 | 12.33 | 12.33 | 5,062,708 | -0.27(-2.11%) |
Dec 16, 2015 | 12.42 | 12.62 | 12.37 | 12.59 | 5,529,383 | +0.30(+2.43%) |
Dec 15, 2015 | 12.34 | 12.38 | 12.22 | 12.29 | 8,269,683 | +0.06(+0.53%) |
Dec 14, 2015 | 12.39 | 12.45 | 12.14 | 12.23 | 6,217,160 | -0.09(-0.77%) |
Dec 11, 2015 | 12.57 | 12.63 | 12.29 | 12.32 | 5,344,949 | -0.42(-3.28%) |
Dec 10, 2015 | 12.73 | 12.90 | 12.71 | 12.74 | 5,493,001 | +0.02(+0.16%) |
Dec 09, 2015 | 12.66 | 12.98 | 12.66 | 12.72 | 7,335,043 | -0.03(-0.26%) |
Dec 08, 2015 | 12.72 | 12.90 | 12.64 | 12.76 | 6,751,424 | -0.07(-0.53%) |
Dec 07, 2015 | 12.70 | 12.83 | 12.52 | 12.82 | 8,562,000 | +0.07(+0.53%) |
Dec 04, 2015 | 12.61 | 12.79 | 12.57 | 12.76 | 8,648,124 | +0.17(+1.34%) |
Dec 03, 2015 | 12.78 | 12.84 | 12.54 | 12.59 | 8,948,658 | -0.18(-1.37%) |
Dec 02, 2015 | 12.92 | 12.95 | 12.72 | 12.76 | 5,795,800 | -0.18(-1.41%) |
Dec 01, 2015 | 12.79 | 13.01 | 12.78 | 12.95 | 8,396,479 | +0.23(+1.80%) |
Nov 30, 2015 | 12.66 | 12.84 | 12.66 | 12.72 | 6,275,510 | +0.05(+0.43%) |
Nov 27, 2015 | 12.67 | 12.72 | 12.54 | 12.66 | 2,180,869 | -0.01(-0.11%) |
Nov 25, 2015 | 12.72 | 12.68 | 12.68 | 12.68 | 2,865,982 | -0.01(-0.11%) |
Nov 24, 2015 | 12.69 | 12.76 | 12.57 | 12.69 | 5,800,858 | -0.08(-0.63%) |
Nov 23, 2015 | 12.88 | 12.89 | 12.77 | 12.77 | 4,010,057 | -0.08(-0.63%) |
Nov 20, 2015 | 12.95 | 12.95 | 12.81 | 12.85 | 4,693,155 | -0.01(-0.10%) |
Nov 19, 2015 | 13.11 | 13.15 | 12.75 | 12.86 | 7,940,460 | -0.28(-2.15%) |
Nov 18, 2015 | 12.90 | 13.15 | 12.89 | 13.15 | 6,074,201 | +0.32(+2.52%) |
Nov 17, 2015 | 12.63 | 13.02 | 12.62 | 12.82 | 6,887,058 | +0.20(+1.55%) |
Nov 16, 2015 | 12.46 | 12.63 | 12.44 | 12.63 | 5,920,581 | +0.12(+0.97%) |
Nov 13, 2015 | 12.64 | 12.70 | 12.47 | 12.51 | 5,634,913 | -0.16(-1.28%) |
Nov 12, 2015 | 12.88 | 12.92 | 12.66 | 12.67 | 6,287,400 | -0.33(-2.54%) |
Nov 11, 2015 | 13.11 | 13.15 | 12.97 | 13.00 | 4,289,061 | -0.09(-0.67%) |
Nov 10, 2015 | 13.08 | 13.19 | 12.95 | 13.09 | 4,553,681 | -0.01(-0.10%) |
Nov 09, 2015 | 13.32 | 13.32 | 13.01 | 13.10 | 5,577,948 | -0.29(-2.17%) |
Nov 06, 2015 | 13.21 | 13.42 | 13.11 | 13.39 | 6,687,924 | +0.20(+1.48%) |
Nov 05, 2015 | 13.01 | 13.30 | 13.01 | 13.19 | 8,977,782 | +0.20(+1.56%) |
Nov 04, 2015 | 13.10 | 13.15 | 12.95 | 12.99 | 5,176,316 | -0.11(-0.82%) |
Nov 03, 2015 | 13.03 | 13.19 | 13.00 | 13.10 | 6,391,574 | +0.02(+0.15%) |
Nov 02, 2015 | 12.97 | 13.10 | 12.90 | 13.08 | 5,186,277 | +0.10(+0.78%) |
Oct 30, 2015 | 13.03 | 13.03 | 12.76 | 12.98 | 7,740,067 | +0.16(+1.26%) |
Oct 29, 2015 | 13.17 | 13.17 | 12.78 | 12.82 | 8,444,067 | -0.39(-2.96%) |
Oct 28, 2015 | 12.97 | 13.22 | 12.77 | 13.21 | 8,709,859 | +0.24(+1.87%) |
Oct 27, 2015 | 13.15 | 13.17 | 12.39 | 12.97 | 19,336,360 | -0.28(-2.09%) |
Oct 26, 2015 | 13.32 | 13.34 | 13.15 | 13.24 | 7,194,013 | -0.08(-0.61%) |
Oct 23, 2015 | 13.35 | 13.40 | 13.16 | 13.32 | 5,839,829 | +0.07(+0.51%) |
Oct 22, 2015 | 12.96 | 13.27 | 12.96 | 13.26 | 6,002,246 | +0.40(+3.09%) |
Oct 21, 2015 | 12.87 | 12.98 | 12.82 | 12.86 | 6,046,819 | +0.03(+0.21%) |
Oct 20, 2015 | 12.85 | 12.94 | 12.80 | 12.83 | 6,551,203 | -0.03(-0.26%) |
Oct 19, 2015 | 12.80 | 12.99 | 12.77 | 12.86 | 4,220,110 | +0.00(+0.00%) |
Oct 16, 2015 | 12.78 | 12.87 | 12.74 | 12.86 | 4,002,829 | +0.09(+0.74%) |
Oct 15, 2015 | 12.70 | 12.83 | 12.65 | 12.77 | 6,957,931 | +0.16(+1.23%) |
Oct 14, 2015 | 12.78 | 12.96 | 12.57 | 12.61 | 9,107,012 | -0.16(-1.21%) |
Oct 13, 2015 | 12.86 | 12.98 | 12.70 | 12.77 | 5,195,304 | -0.13(-1.05%) |
Oct 12, 2015 | 12.90 | 13.04 | 12.87 | 12.90 | 4,319,793 | +0.01(+0.05%) |
Oct 09, 2015 | 12.94 | 13.19 | 12.87 | 12.90 | 7,031,800 | -0.05(-0.36%) |
Oct 08, 2015 | 12.66 | 13.08 | 12.61 | 12.95 | 6,928,064 | +0.27(+2.13%) |
Oct 07, 2015 | 12.63 | 12.78 | 12.57 | 12.68 | 7,443,256 | +0.13(+1.02%) |
Oct 06, 2015 | 12.63 | 12.72 | 12.53 | 12.55 | 7,549,343 | -0.09(-0.69%) |
Oct 05, 2015 | 12.63 | 12.75 | 12.50 | 12.63 | 10,052,222 | +0.13(+1.02%) |
Oct 02, 2015 | 11.97 | 12.51 | 11.97 | 12.51 | 6,510,805 | +0.23(+1.87%) |