Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.35 | 11.46 | 11.46 | 11.46 | 50,435 | +0.13(+1.14%) |
Dec 30, 2015 | 11.47 | 11.47 | 11.28 | 11.33 | 36,540 | -0.16(-1.35%) |
Dec 29, 2015 | 11.35 | 12.10 | 11.26 | 11.49 | 31,619 | +0.11(+0.99%) |
Dec 28, 2015 | 11.31 | 11.58 | 11.31 | 11.38 | 37,168 | +0.10(+0.92%) |
Dec 24, 2015 | 11.45 | 11.27 | 11.27 | 11.27 | 37,016 | -0.07(-0.61%) |
Dec 23, 2015 | 11.43 | 11.64 | 11.24 | 11.34 | 37,006 | -0.05(-0.46%) |
Dec 22, 2015 | 11.33 | 11.68 | 11.24 | 11.39 | 27,067 | +0.03(+0.23%) |
Dec 21, 2015 | 11.73 | 11.90 | 11.19 | 11.37 | 37,833 | -0.25(-2.16%) |
Dec 18, 2015 | 11.56 | 12.02 | 11.39 | 11.62 | 84,167 | -0.02(-0.15%) |
Dec 17, 2015 | 11.53 | 11.75 | 11.19 | 11.64 | 25,414 | +0.11(+0.98%) |
Dec 16, 2015 | 11.21 | 11.55 | 11.20 | 11.52 | 25,104 | +0.25(+2.22%) |
Dec 15, 2015 | 11.23 | 11.82 | 11.18 | 11.27 | 46,573 | +0.10(+0.85%) |
Dec 14, 2015 | 11.70 | 11.78 | 11.16 | 11.18 | 41,287 | +0.05(+0.47%) |
Dec 11, 2015 | 11.30 | 11.47 | 11.09 | 11.13 | 29,285 | -0.40(-3.45%) |
Dec 10, 2015 | 11.52 | 11.66 | 11.47 | 11.52 | 32,493 | -0.10(-0.82%) |
Dec 09, 2015 | 12.36 | 12.36 | 11.59 | 11.62 | 34,426 | -0.05(-0.44%) |
Dec 08, 2015 | 11.52 | 11.80 | 11.52 | 11.67 | 30,759 | +0.00(+0.00%) |
Dec 07, 2015 | 11.81 | 11.83 | 11.55 | 11.67 | 30,557 | -0.12(-1.03%) |
Dec 04, 2015 | 11.60 | 11.83 | 11.52 | 11.79 | 16,570 | +0.18(+1.56%) |
Dec 03, 2015 | 11.70 | 12.00 | 11.51 | 11.61 | 30,749 | -0.10(-0.81%) |
Dec 02, 2015 | 12.01 | 12.20 | 11.67 | 11.70 | 15,407 | -0.42(-3.49%) |
Dec 01, 2015 | 12.06 | 12.26 | 11.95 | 12.13 | 51,561 | +0.10(+0.86%) |
Nov 30, 2015 | 11.97 | 12.09 | 11.89 | 12.02 | 35,720 | +0.05(+0.40%) |
Nov 27, 2015 | 11.88 | 12.04 | 11.85 | 11.98 | 13,061 | +0.18(+1.50%) |
Nov 25, 2015 | 11.64 | 11.80 | 11.80 | 11.80 | 57,954 | +0.23(+2.02%) |
Nov 24, 2015 | 11.54 | 11.77 | 11.47 | 11.57 | 42,237 | +0.03(+0.22%) |
Nov 23, 2015 | 11.66 | 11.67 | 11.52 | 11.54 | 15,135 | -0.07(-0.60%) |
Nov 20, 2015 | 11.54 | 11.77 | 11.48 | 11.61 | 27,539 | +0.15(+1.28%) |
Nov 19, 2015 | 11.58 | 11.69 | 11.44 | 11.46 | 70,149 | -0.05(-0.45%) |
Nov 18, 2015 | 11.66 | 11.66 | 11.41 | 11.51 | 28,434 | +0.06(+0.53%) |
Nov 17, 2015 | 11.51 | 11.65 | 11.39 | 11.45 | 35,823 | -0.03(-0.23%) |
Nov 16, 2015 | 11.52 | 11.69 | 11.32 | 11.48 | 40,945 | +0.00(+0.00%) |
Nov 13, 2015 | 11.39 | 11.78 | 11.28 | 11.48 | 67,808 | -0.06(-0.52%) |
Nov 12, 2015 | 11.43 | 11.92 | 11.42 | 11.54 | 84,095 | +0.00(+0.00%) |
Nov 11, 2015 | 11.64 | 11.94 | 11.51 | 11.54 | 85,723 | -0.48(-3.96%) |
Nov 10, 2015 | 12.52 | 12.52 | 11.86 | 12.02 | 44,482 | -0.04(-0.36%) |
Nov 09, 2015 | 12.19 | 12.61 | 12.04 | 12.06 | 52,598 | -0.12(-0.99%) |
Nov 06, 2015 | 11.81 | 13.03 | 11.81 | 12.18 | 42,623 | +0.24(+2.03%) |
Nov 05, 2015 | 10.94 | 12.51 | 10.94 | 11.94 | 53,573 | -1.54(-11.42%) |
Nov 04, 2015 | 13.29 | 13.58 | 13.24 | 13.48 | 34,756 | -0.07(-0.51%) |
Nov 03, 2015 | 13.45 | 13.67 | 13.34 | 13.55 | 51,919 | +0.13(+0.97%) |
Nov 02, 2015 | 13.20 | 13.57 | 13.20 | 13.42 | 39,638 | +0.13(+0.98%) |
Oct 30, 2015 | 13.49 | 13.49 | 13.24 | 13.29 | 32,320 | -0.14(-1.03%) |
Oct 29, 2015 | 13.28 | 13.49 | 12.98 | 13.43 | 14,236 | +0.03(+0.26%) |
Oct 28, 2015 | 12.98 | 13.40 | 12.98 | 13.39 | 50,172 | +0.43(+3.36%) |
Oct 27, 2015 | 13.12 | 13.27 | 12.86 | 12.96 | 29,966 | -0.28(-2.08%) |
Oct 26, 2015 | 13.13 | 13.23 | 12.96 | 13.23 | 20,446 | +0.01(+0.07%) |
Oct 23, 2015 | 13.32 | 13.33 | 12.78 | 13.22 | 37,196 | -0.05(-0.39%) |
Oct 22, 2015 | 12.95 | 13.36 | 12.93 | 13.27 | 24,147 | +0.33(+2.53%) |
Oct 21, 2015 | 12.96 | 13.02 | 12.77 | 12.95 | 30,940 | -0.06(-0.46%) |
Oct 20, 2015 | 13.08 | 13.29 | 12.93 | 13.01 | 40,044 | -0.09(-0.66%) |
Oct 19, 2015 | 13.09 | 13.20 | 12.85 | 13.09 | 31,073 | -0.05(-0.39%) |
Oct 16, 2015 | 13.08 | 13.32 | 13.03 | 13.15 | 32,197 | -0.04(-0.33%) |
Oct 15, 2015 | 12.90 | 13.20 | 12.84 | 13.19 | 32,022 | +0.31(+2.41%) |
Oct 14, 2015 | 13.04 | 13.06 | 12.84 | 12.88 | 22,329 | -0.12(-0.93%) |
Oct 13, 2015 | 12.96 | 13.02 | 12.85 | 13.00 | 27,125 | +0.03(+0.20%) |
Oct 12, 2015 | 12.93 | 12.97 | 12.84 | 12.97 | 32,947 | +0.02(+0.13%) |
Oct 09, 2015 | 12.94 | 12.97 | 12.86 | 12.96 | 21,882 | +0.04(+0.33%) |
Oct 08, 2015 | 12.84 | 12.93 | 12.70 | 12.91 | 31,077 | +0.16(+1.28%) |
Oct 07, 2015 | 12.53 | 12.80 | 12.46 | 12.75 | 16,174 | +0.24(+1.93%) |
Oct 06, 2015 | 12.43 | 12.53 | 12.34 | 12.51 | 45,693 | +0.02(+0.14%) |
Oct 05, 2015 | 11.92 | 12.85 | 11.92 | 12.49 | 36,849 | +0.62(+5.23%) |
Oct 02, 2015 | 11.82 | 11.87 | 11.63 | 11.87 | 15,183 | -0.01(-0.07%) |