Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.30 | 11.26 | 11.26 | 11.26 | 262,100 | -0.15(-1.31%) |
Dec 30, 2015 | 11.74 | 12.15 | 11.24 | 11.41 | 341,763 | -0.40(-3.39%) |
Dec 29, 2015 | 11.59 | 12.00 | 11.59 | 11.81 | 122,272 | +0.27(+2.34%) |
Dec 28, 2015 | 11.26 | 12.23 | 11.26 | 11.54 | 367,420 | +0.27(+2.40%) |
Dec 24, 2015 | 11.55 | 11.27 | 11.27 | 11.27 | 81,600 | -0.32(-2.76%) |
Dec 23, 2015 | 11.57 | 11.97 | 10.56 | 11.59 | 124,983 | +0.04(+0.35%) |
Dec 22, 2015 | 12.03 | 12.07 | 11.16 | 11.55 | 128,604 | -0.47(-3.91%) |
Dec 21, 2015 | 11.85 | 12.39 | 11.60 | 12.02 | 221,679 | +0.22(+1.86%) |
Dec 18, 2015 | 11.62 | 12.05 | 11.53 | 11.80 | 183,521 | +0.11(+0.94%) |
Dec 17, 2015 | 12.34 | 12.62 | 11.66 | 11.69 | 129,350 | -0.48(-3.94%) |
Dec 16, 2015 | 12.12 | 12.35 | 12.01 | 12.17 | 91,358 | +0.07(+0.58%) |
Dec 15, 2015 | 11.22 | 12.15 | 11.00 | 12.10 | 253,039 | +0.92(+8.23%) |
Dec 14, 2015 | 11.27 | 11.50 | 10.71 | 11.18 | 202,216 | -0.12(-1.06%) |
Dec 11, 2015 | 11.50 | 11.84 | 11.28 | 11.30 | 161,997 | -0.37(-3.17%) |
Dec 10, 2015 | 11.78 | 12.50 | 11.54 | 11.67 | 175,176 | -0.08(-0.68%) |
Dec 09, 2015 | 12.02 | 12.40 | 11.59 | 11.75 | 149,603 | -0.32(-2.65%) |
Dec 08, 2015 | 11.77 | 12.15 | 11.61 | 12.07 | 163,173 | +0.16(+1.34%) |
Dec 07, 2015 | 11.61 | 12.16 | 11.56 | 11.91 | 312,681 | +0.30(+2.58%) |
Dec 04, 2015 | 11.93 | 12.09 | 11.54 | 11.61 | 150,173 | -0.36(-3.01%) |
Dec 03, 2015 | 12.38 | 12.39 | 11.59 | 11.97 | 225,409 | -0.42(-3.39%) |
Dec 02, 2015 | 11.93 | 12.75 | 11.93 | 12.39 | 250,202 | +0.43(+3.60%) |
Dec 01, 2015 | 12.30 | 12.39 | 11.95 | 11.96 | 131,474 | -0.24(-1.97%) |
Nov 30, 2015 | 12.65 | 12.77 | 12.17 | 12.20 | 132,172 | -0.36(-2.87%) |
Nov 27, 2015 | 12.44 | 12.79 | 12.34 | 12.56 | 35,263 | +0.07(+0.56%) |
Nov 25, 2015 | 12.05 | 12.49 | 12.49 | 12.49 | 102,900 | +0.40(+3.31%) |
Nov 24, 2015 | 11.79 | 12.26 | 11.79 | 12.09 | 97,427 | +0.19(+1.60%) |
Nov 23, 2015 | 11.96 | 12.23 | 11.80 | 11.90 | 150,611 | -0.11(-0.92%) |
Nov 20, 2015 | 11.99 | 12.08 | 11.53 | 12.01 | 189,845 | +0.11(+0.92%) |
Nov 19, 2015 | 12.25 | 12.47 | 11.88 | 11.90 | 189,825 | -0.41(-3.33%) |
Nov 18, 2015 | 12.25 | 12.34 | 11.94 | 12.31 | 111,427 | +0.06(+0.49%) |
Nov 17, 2015 | 12.28 | 12.38 | 12.08 | 12.25 | 167,831 | -0.06(-0.49%) |
Nov 16, 2015 | 12.13 | 12.44 | 11.95 | 12.31 | 164,768 | +0.30(+2.50%) |
Nov 13, 2015 | 12.20 | 12.28 | 11.90 | 12.01 | 221,957 | -0.28(-2.24%) |
Nov 12, 2015 | 12.88 | 12.88 | 12.21 | 12.29 | 160,618 | -0.72(-5.57%) |
Nov 11, 2015 | 12.69 | 13.18 | 12.62 | 13.01 | 302,462 | +0.51(+4.08%) |
Nov 10, 2015 | 12.02 | 12.51 | 11.91 | 12.50 | 177,773 | +0.42(+3.48%) |
Nov 09, 2015 | 12.25 | 12.25 | 11.80 | 12.08 | 266,730 | -0.08(-0.66%) |
Nov 06, 2015 | 11.15 | 12.75 | 11.03 | 12.16 | 564,960 | +1.09(+9.85%) |
Nov 05, 2015 | 11.50 | 11.75 | 10.41 | 11.07 | 1,983,526 | -1.89(-14.58%) |
Nov 04, 2015 | 13.60 | 13.85 | 12.67 | 12.96 | 306,539 | -0.63(-4.64%) |
Nov 03, 2015 | 13.30 | 14.05 | 13.17 | 13.59 | 171,881 | +0.13(+0.97%) |
Nov 02, 2015 | 13.76 | 13.97 | 13.11 | 13.46 | 177,412 | -0.35(-2.53%) |
Oct 30, 2015 | 13.67 | 13.98 | 13.58 | 13.81 | 95,298 | +0.15(+1.10%) |
Oct 29, 2015 | 13.98 | 14.02 | 13.48 | 13.66 | 129,857 | -0.34(-2.43%) |
Oct 28, 2015 | 13.24 | 14.15 | 13.22 | 14.00 | 148,570 | +0.78(+5.90%) |
Oct 27, 2015 | 13.79 | 13.92 | 12.87 | 13.22 | 343,086 | -0.57(-4.13%) |
Oct 26, 2015 | 13.49 | 14.31 | 13.18 | 13.79 | 182,898 | +0.17(+1.25%) |
Oct 23, 2015 | 13.62 | 13.85 | 13.14 | 13.62 | 134,156 | +0.23(+1.72%) |
Oct 22, 2015 | 13.47 | 14.02 | 13.13 | 13.39 | 142,159 | -0.07(-0.52%) |
Oct 21, 2015 | 14.26 | 14.29 | 13.25 | 13.46 | 185,384 | -0.84(-5.87%) |
Oct 20, 2015 | 14.10 | 14.36 | 13.91 | 14.30 | 106,392 | +0.14(+0.99%) |
Oct 19, 2015 | 13.86 | 14.20 | 13.78 | 14.16 | 146,499 | +0.17(+1.22%) |
Oct 16, 2015 | 13.89 | 14.07 | 13.75 | 13.99 | 65,980 | +0.10(+0.72%) |
Oct 15, 2015 | 13.68 | 13.91 | 13.43 | 13.89 | 107,009 | +0.29(+2.13%) |
Oct 14, 2015 | 13.74 | 14.02 | 13.51 | 13.60 | 153,534 | -0.09(-0.66%) |
Oct 13, 2015 | 13.76 | 14.79 | 13.51 | 13.69 | 270,001 | -0.20(-1.44%) |
Oct 12, 2015 | 14.70 | 14.74 | 13.75 | 13.89 | 242,820 | -0.92(-6.21%) |
Oct 09, 2015 | 14.77 | 15.19 | 14.54 | 14.81 | 253,028 | +0.09(+0.61%) |
Oct 08, 2015 | 15.00 | 15.09 | 14.63 | 14.72 | 87,688 | -0.36(-2.39%) |
Oct 07, 2015 | 14.97 | 15.15 | 14.65 | 15.08 | 171,229 | +0.12(+0.80%) |
Oct 06, 2015 | 14.64 | 15.10 | 14.46 | 14.96 | 204,219 | +0.36(+2.47%) |
Oct 05, 2015 | 14.23 | 14.77 | 14.23 | 14.60 | 103,175 | +0.43(+3.03%) |
Oct 02, 2015 | 13.62 | 14.28 | 13.62 | 14.17 | 286,034 | +0.38(+2.76%) |