Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.75 | 11.66 | 11.66 | 11.66 | 3,229,659 | -0.10(-0.89%) |
Dec 30, 2015 | 11.93 | 11.94 | 11.74 | 11.77 | 1,759,093 | -0.22(-1.82%) |
Dec 29, 2015 | 11.91 | 12.01 | 11.87 | 11.98 | 1,437,842 | +0.12(+1.03%) |
Dec 28, 2015 | 11.97 | 12.01 | 11.83 | 11.86 | 1,264,177 | -0.15(-1.23%) |
Dec 24, 2015 | 11.95 | 12.01 | 12.01 | 12.01 | 781,952 | -0.01(-0.07%) |
Dec 23, 2015 | 12.03 | 12.17 | 11.97 | 12.02 | 2,730,936 | +0.07(+0.58%) |
Dec 22, 2015 | 11.73 | 11.99 | 11.68 | 11.95 | 2,107,012 | +0.22(+1.86%) |
Dec 21, 2015 | 11.58 | 11.77 | 11.58 | 11.73 | 1,973,911 | +0.17(+1.51%) |
Dec 18, 2015 | 11.40 | 11.75 | 11.37 | 11.56 | 6,419,985 | +0.16(+1.38%) |
Dec 17, 2015 | 11.23 | 11.55 | 11.23 | 11.40 | 5,990,980 | +0.19(+1.71%) |
Dec 16, 2015 | 11.64 | 11.67 | 11.16 | 11.21 | 3,710,041 | -0.36(-3.09%) |
Dec 15, 2015 | 11.69 | 11.74 | 11.43 | 11.57 | 4,747,532 | -0.05(-0.45%) |
Dec 14, 2015 | 11.94 | 11.97 | 11.51 | 11.62 | 2,935,068 | -0.30(-2.49%) |
Dec 11, 2015 | 11.90 | 12.04 | 11.85 | 11.91 | 2,557,051 | -0.22(-1.79%) |
Dec 10, 2015 | 12.01 | 12.27 | 12.00 | 12.13 | 2,524,492 | +0.13(+1.09%) |
Dec 09, 2015 | 12.10 | 12.29 | 11.96 | 12.00 | 2,125,848 | -0.12(-1.01%) |
Dec 08, 2015 | 12.10 | 12.24 | 11.98 | 12.12 | 1,932,578 | +0.00(+0.00%) |
Dec 07, 2015 | 12.28 | 12.44 | 12.11 | 12.12 | 2,117,513 | -0.18(-1.49%) |
Dec 04, 2015 | 12.24 | 12.35 | 12.21 | 12.31 | 3,165,402 | +0.04(+0.36%) |
Dec 03, 2015 | 12.39 | 12.44 | 12.16 | 12.26 | 2,929,772 | -0.07(-0.57%) |
Dec 02, 2015 | 12.46 | 12.50 | 12.30 | 12.33 | 2,441,899 | -0.13(-1.05%) |
Dec 01, 2015 | 12.45 | 12.47 | 12.38 | 12.46 | 3,038,076 | +0.05(+0.42%) |
Nov 30, 2015 | 12.51 | 12.52 | 12.31 | 12.41 | 2,288,589 | -0.07(-0.56%) |
Nov 27, 2015 | 12.45 | 12.52 | 12.38 | 12.48 | 874,125 | +0.03(+0.28%) |
Nov 25, 2015 | 12.45 | 12.45 | 12.45 | 12.45 | 964,752 | -0.03(-0.21%) |
Nov 24, 2015 | 12.36 | 12.48 | 12.31 | 12.47 | 1,808,744 | +0.08(+0.63%) |
Nov 23, 2015 | 12.35 | 12.51 | 12.35 | 12.39 | 1,346,525 | +0.01(+0.07%) |
Nov 20, 2015 | 12.49 | 12.56 | 12.35 | 12.38 | 1,988,800 | -0.05(-0.42%) |
Nov 19, 2015 | 12.49 | 12.52 | 12.37 | 12.44 | 974,820 | -0.08(-0.68%) |
Nov 18, 2015 | 12.42 | 12.61 | 12.32 | 12.52 | 3,181,684 | +0.12(+0.98%) |
Nov 17, 2015 | 12.24 | 12.69 | 12.21 | 12.40 | 3,270,340 | +0.15(+1.21%) |
Nov 16, 2015 | 12.19 | 12.30 | 11.98 | 12.25 | 2,675,228 | +0.05(+0.43%) |
Nov 13, 2015 | 12.11 | 12.36 | 12.09 | 12.20 | 1,528,523 | +0.03(+0.21%) |
Nov 12, 2015 | 12.35 | 12.42 | 12.16 | 12.17 | 1,861,759 | -0.27(-2.17%) |
Nov 11, 2015 | 12.65 | 12.66 | 12.37 | 12.44 | 1,266,177 | -0.19(-1.52%) |
Nov 10, 2015 | 12.61 | 12.69 | 12.42 | 12.63 | 2,264,527 | -0.03(-0.21%) |
Nov 09, 2015 | 12.71 | 12.86 | 12.55 | 12.66 | 3,261,647 | -0.05(-0.41%) |
Nov 06, 2015 | 12.33 | 12.73 | 12.32 | 12.71 | 3,127,209 | +0.32(+2.60%) |
Nov 05, 2015 | 12.11 | 12.45 | 12.11 | 12.39 | 2,894,644 | +0.29(+2.37%) |
Nov 04, 2015 | 12.17 | 12.20 | 11.94 | 12.10 | 3,212,651 | -0.04(-0.36%) |
Nov 03, 2015 | 12.31 | 12.31 | 12.09 | 12.15 | 2,874,536 | -0.17(-1.34%) |
Nov 02, 2015 | 12.55 | 12.59 | 12.18 | 12.31 | 4,914,022 | -0.29(-2.28%) |
Oct 30, 2015 | 12.63 | 12.70 | 12.47 | 12.60 | 2,403,281 | -0.04(-0.34%) |
Oct 29, 2015 | 12.38 | 12.67 | 12.27 | 12.64 | 5,294,692 | +0.19(+1.54%) |
Oct 28, 2015 | 12.62 | 12.82 | 12.38 | 12.45 | 6,096,756 | -0.16(-1.24%) |
Oct 27, 2015 | 13.45 | 13.67 | 12.21 | 12.61 | 17,589,188 | -1.45(-10.34%) |
Oct 26, 2015 | 13.93 | 14.07 | 13.74 | 14.06 | 3,768,859 | +0.15(+1.06%) |
Oct 23, 2015 | 13.85 | 13.93 | 13.71 | 13.91 | 2,491,107 | +0.15(+1.08%) |
Oct 22, 2015 | 13.76 | 13.96 | 13.68 | 13.77 | 2,988,803 | +0.05(+0.38%) |
Oct 21, 2015 | 14.00 | 14.01 | 13.71 | 13.71 | 3,623,828 | -0.29(-2.05%) |
Oct 20, 2015 | 14.54 | 14.58 | 13.89 | 14.00 | 4,461,364 | -0.56(-3.83%) |
Oct 19, 2015 | 14.45 | 14.68 | 14.40 | 14.56 | 1,499,005 | +0.01(+0.06%) |
Oct 16, 2015 | 14.73 | 14.76 | 14.33 | 14.55 | 4,047,132 | -0.15(-1.01%) |
Oct 15, 2015 | 14.57 | 14.72 | 14.45 | 14.70 | 1,661,652 | +0.25(+1.75%) |
Oct 14, 2015 | 14.39 | 14.59 | 14.38 | 14.45 | 1,737,746 | +0.03(+0.24%) |
Oct 13, 2015 | 14.65 | 14.77 | 14.40 | 14.41 | 1,477,476 | -0.30(-2.01%) |
Oct 12, 2015 | 14.58 | 14.80 | 14.52 | 14.71 | 1,485,146 | +0.14(+0.96%) |
Oct 09, 2015 | 14.62 | 14.77 | 14.52 | 14.57 | 1,244,981 | -0.06(-0.42%) |
Oct 08, 2015 | 14.46 | 14.65 | 14.37 | 14.63 | 1,444,353 | +0.11(+0.78%) |
Oct 07, 2015 | 14.38 | 14.52 | 14.21 | 14.52 | 1,443,409 | +0.20(+1.40%) |
Oct 06, 2015 | 14.27 | 14.41 | 14.21 | 14.32 | 1,425,911 | +0.03(+0.24%) |
Oct 05, 2015 | 14.12 | 14.41 | 14.06 | 14.28 | 2,338,852 | +0.27(+1.93%) |
Oct 02, 2015 | 13.64 | 14.01 | 13.50 | 14.01 | 2,421,757 | +0.17(+1.19%) |