Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.13 | 11.13 | 11.13 | 0 | -0.03(-0.27%) | |
Dec 30, 2015 | 11.17 | 11.26 | 11.11 | 11.16 | 148,600 | -0.27(-2.36%) |
Dec 29, 2015 | 11.59 | 11.59 | 11.29 | 11.43 | 202,717 | -0.06(-0.52%) |
Dec 28, 2015 | 11.50 | 11.55 | 11.44 | 11.49 | 158,278 | -0.46(-3.85%) |
Dec 24, 2015 | 11.95 | 11.95 | 11.95 | 0 | +0.19(+1.66%) | |
Dec 23, 2015 | 11.63 | 11.83 | 11.57 | 11.76 | 146,417 | +0.76(+6.86%) |
Dec 22, 2015 | 10.88 | 11.06 | 10.86 | 11.00 | 233,938 | +0.09(+0.82%) |
Dec 21, 2015 | 10.85 | 11.03 | 10.82 | 10.91 | 165,055 | -0.05(-0.50%) |
Dec 18, 2015 | 11.04 | 11.13 | 10.89 | 10.96 | 179,957 | -0.09(-0.77%) |
Dec 17, 2015 | 11.50 | 11.74 | 11.01 | 11.05 | 157,247 | -0.23(-2.04%) |
Dec 16, 2015 | 11.66 | 11.66 | 11.01 | 11.28 | 207,561 | -0.20(-1.74%) |
Dec 15, 2015 | 11.51 | 11.60 | 11.45 | 11.48 | 314,489 | +0.15(+1.32%) |
Dec 14, 2015 | 11.35 | 11.40 | 11.24 | 11.33 | 133,781 | -0.22(-1.95%) |
Dec 11, 2015 | 11.85 | 11.85 | 11.55 | 11.55 | 77,458 | -0.38(-3.14%) |
Dec 10, 2015 | 11.83 | 12.10 | 11.83 | 11.93 | 205,213 | +0.05(+0.42%) |
Dec 09, 2015 | 11.73 | 12.12 | 11.71 | 11.88 | 149,381 | +0.35(+3.04%) |
Dec 08, 2015 | 11.52 | 11.70 | 11.49 | 11.53 | 154,862 | -0.21(-1.79%) |
Dec 07, 2015 | 11.92 | 11.95 | 11.57 | 11.74 | 170,830 | -0.77(-6.16%) |
Dec 04, 2015 | 12.51 | 12.66 | 12.44 | 12.51 | 98,223 | -0.12(-0.95%) |
Dec 03, 2015 | 13.02 | 13.02 | 12.52 | 12.63 | 63,385 | +0.11(+0.88%) |
Dec 02, 2015 | 12.79 | 12.93 | 12.51 | 12.52 | 69,607 | -0.50(-3.84%) |
Dec 01, 2015 | 13.06 | 13.14 | 12.94 | 13.02 | 72,041 | +0.02(+0.15%) |
Nov 30, 2015 | 13.08 | 13.10 | 12.90 | 13.00 | 72,378 | +0.04(+0.31%) |
Nov 27, 2015 | 13.07 | 13.12 | 12.96 | 12.96 | 58,342 | +0.06(+0.47%) |
Nov 25, 2015 | 12.90 | 12.90 | 12.90 | 0 | -0.23(-1.79%) | |
Nov 24, 2015 | 12.94 | 13.17 | 12.94 | 13.13 | 123,214 | +0.45(+3.51%) |
Nov 23, 2015 | 12.77 | 12.69 | 92,580 | -0.02(-0.16%) | ||
Nov 20, 2015 | 13.03 | 13.03 | 12.66 | 12.71 | 65,551 | -0.49(-3.71%) |
Nov 19, 2015 | 13.03 | 13.20 | 13.02 | 13.20 | 57,355 | +0.25(+1.93%) |
Nov 18, 2015 | 12.93 | 13.02 | 12.80 | 12.95 | 119,573 | +0.45(+3.60%) |
Nov 17, 2015 | 12.64 | 12.73 | 12.48 | 12.50 | 298,234 | +0.03(+0.24%) |
Nov 16, 2015 | 12.14 | 12.47 | 12.13 | 12.47 | 62,442 | +0.42(+3.49%) |
Nov 13, 2015 | 12.00 | 12.13 | 11.85 | 12.05 | 102,286 | -0.07(-0.62%) |
Nov 12, 2015 | 12.04 | 12.18 | 11.98 | 12.12 | 107,617 | -0.84(-6.48%) |
Nov 11, 2015 | 13.25 | 13.25 | 12.80 | 12.96 | 396,385 | -0.14(-1.11%) |
Nov 10, 2015 | 12.97 | 13.11 | 12.92 | 13.11 | 1,311,432 | -0.09(-0.68%) |
Nov 09, 2015 | 13.30 | 13.41 | 13.04 | 13.20 | 28,396 | -0.09(-0.68%) |
Nov 06, 2015 | 13.22 | 13.30 | 13.07 | 13.29 | 51,647 | +0.00(+0.00%) |
Nov 05, 2015 | 13.50 | 13.50 | 13.27 | 13.29 | 32,864 | -0.30(-2.21%) |
Nov 04, 2015 | 13.91 | 13.91 | 13.52 | 13.59 | 98,226 | -0.11(-0.80%) |
Nov 03, 2015 | 13.31 | 13.75 | 13.31 | 13.70 | 46,493 | +0.83(+6.45%) |
Nov 02, 2015 | 12.72 | 12.87 | 12.58 | 12.87 | 48,874 | +0.34(+2.71%) |
Oct 30, 2015 | 12.66 | 12.72 | 12.53 | 12.53 | 30,915 | -0.08(-0.63%) |
Oct 29, 2015 | 12.45 | 12.69 | 12.45 | 12.61 | 36,450 | -0.09(-0.67%) |
Oct 28, 2015 | 12.29 | 12.83 | 12.29 | 12.70 | 54,388 | +0.43(+3.46%) |
Oct 27, 2015 | 12.17 | 12.32 | 12.12 | 12.27 | 21,846 | -0.48(-3.76%) |
Oct 26, 2015 | 12.92 | 12.92 | 12.68 | 12.75 | 36,481 | -0.13(-1.01%) |
Oct 23, 2015 | 12.88 | 12.93 | 12.73 | 12.88 | 16,493 | -0.16(-1.23%) |
Oct 22, 2015 | 12.87 | 13.05 | 12.85 | 13.04 | 74,616 | +0.26(+2.03%) |
Oct 21, 2015 | 12.79 | 12.84 | 12.69 | 12.78 | 86,226 | +0.03(+0.24%) |
Oct 20, 2015 | 12.73 | 12.86 | 12.72 | 12.75 | 49,174 | -0.23(-1.81%) |
Oct 19, 2015 | 13.04 | 13.06 | 12.87 | 12.98 | 67,193 | -0.54(-3.96%) |
Oct 16, 2015 | 13.37 | 13.52 | 13.31 | 13.52 | 76,511 | +0.05(+0.37%) |
Oct 15, 2015 | 13.38 | 13.47 | 13.25 | 13.47 | 72,573 | -0.56(-3.99%) |
Oct 14, 2015 | 13.95 | 14.09 | 13.85 | 14.03 | 62,491 | +0.35(+2.56%) |
Oct 13, 2015 | 13.41 | 13.82 | 13.41 | 13.68 | 61,959 | -0.32(-2.29%) |
Oct 12, 2015 | 14.26 | 14.28 | 13.92 | 14.00 | 112,207 | -0.25(-1.75%) |
Oct 09, 2015 | 14.39 | 14.48 | 14.17 | 14.25 | 27,203 | +0.18(+1.28%) |
Oct 08, 2015 | 13.90 | 14.11 | 13.77 | 14.07 | 99,208 | +0.04(+0.29%) |
Oct 07, 2015 | 14.19 | 14.24 | 13.84 | 14.03 | 77,942 | +0.35(+2.56%) |
Oct 06, 2015 | 13.30 | 13.68 | 13.30 | 13.68 | 114,065 | +0.40(+3.01%) |
Oct 05, 2015 | 13.15 | 13.28 | 13.12 | 13.28 | 80,358 | +0.69(+5.48%) |
Oct 02, 2015 | 12.18 | 12.69 | 12.18 | 12.59 | 130,369 | +0.45(+3.71%) |