Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.85 | 12.39 | 12.39 | 12.39 | 145,100 | -0.39(-3.05%) |
Dec 30, 2015 | 12.84 | 12.88 | 12.67 | 12.78 | 18,097 | -0.09(-0.70%) |
Dec 29, 2015 | 12.69 | 12.99 | 12.51 | 12.87 | 63,225 | +0.19(+1.50%) |
Dec 28, 2015 | 13.30 | 13.37 | 12.50 | 12.68 | 126,283 | -0.61(-4.59%) |
Dec 24, 2015 | 13.03 | 13.29 | 13.29 | 13.29 | 33,200 | +0.22(+1.68%) |
Dec 23, 2015 | 12.28 | 13.10 | 12.28 | 13.07 | 103,415 | +0.80(+6.52%) |
Dec 22, 2015 | 12.45 | 12.50 | 12.16 | 12.27 | 127,983 | -0.09(-0.73%) |
Dec 21, 2015 | 12.17 | 12.47 | 12.05 | 12.36 | 100,268 | +0.23(+1.90%) |
Dec 18, 2015 | 11.72 | 12.24 | 11.72 | 12.13 | 78,466 | +0.16(+1.34%) |
Dec 17, 2015 | 12.10 | 12.59 | 11.81 | 11.97 | 81,850 | -0.03(-0.25%) |
Dec 16, 2015 | 12.26 | 12.40 | 11.47 | 12.00 | 176,706 | -0.26(-2.12%) |
Dec 15, 2015 | 11.94 | 12.35 | 11.59 | 12.26 | 93,034 | +0.46(+3.90%) |
Dec 14, 2015 | 11.77 | 11.98 | 11.44 | 11.80 | 204,855 | -0.09(-0.76%) |
Dec 11, 2015 | 12.00 | 12.88 | 11.62 | 11.89 | 325,262 | +0.38(+3.30%) |
Dec 10, 2015 | 11.12 | 11.73 | 11.02 | 11.51 | 132,270 | +0.41(+3.69%) |
Dec 09, 2015 | 11.34 | 11.55 | 10.93 | 11.10 | 121,079 | -0.27(-2.37%) |
Dec 08, 2015 | 11.31 | 11.61 | 10.69 | 11.37 | 125,786 | -0.06(-0.52%) |
Dec 07, 2015 | 11.20 | 11.62 | 11.10 | 11.43 | 110,417 | +0.15(+1.33%) |
Dec 04, 2015 | 10.95 | 11.56 | 10.90 | 11.28 | 65,868 | +0.24(+2.17%) |
Dec 03, 2015 | 10.75 | 11.46 | 10.70 | 11.04 | 111,587 | +0.37(+3.47%) |
Dec 02, 2015 | 10.97 | 11.06 | 10.51 | 10.67 | 160,571 | -0.31(-2.82%) |
Dec 01, 2015 | 11.55 | 11.89 | 10.80 | 10.98 | 224,671 | -0.78(-6.63%) |
Nov 30, 2015 | 11.55 | 11.83 | 11.46 | 11.76 | 67,286 | +0.19(+1.64%) |
Nov 27, 2015 | 11.74 | 11.84 | 11.52 | 11.57 | 32,110 | -0.29(-2.45%) |
Nov 25, 2015 | 12.22 | 11.86 | 11.86 | 11.86 | 69,200 | -0.33(-2.71%) |
Nov 24, 2015 | 11.35 | 12.22 | 11.35 | 12.19 | 106,618 | +0.65(+5.63%) |
Nov 23, 2015 | 11.50 | 11.80 | 10.60 | 11.54 | 301,474 | +0.60(+5.48%) |
Nov 20, 2015 | 10.75 | 11.45 | 10.45 | 10.94 | 467,690 | +0.19(+1.77%) |
Nov 19, 2015 | 11.19 | 11.22 | 10.75 | 10.75 | 86,914 | -0.59(-5.20%) |
Nov 18, 2015 | 11.47 | 11.74 | 11.07 | 11.34 | 98,915 | -0.05(-0.44%) |
Nov 17, 2015 | 11.98 | 11.98 | 10.93 | 11.39 | 152,863 | -0.59(-4.92%) |
Nov 16, 2015 | 12.35 | 12.73 | 11.77 | 11.98 | 271,581 | -0.31(-2.52%) |
Nov 13, 2015 | 13.35 | 13.35 | 12.12 | 12.29 | 210,491 | -1.10(-8.22%) |
Nov 12, 2015 | 13.99 | 13.99 | 13.07 | 13.39 | 119,319 | -0.64(-4.56%) |
Nov 11, 2015 | 14.69 | 14.83 | 13.69 | 14.03 | 215,974 | -0.59(-4.04%) |
Nov 10, 2015 | 14.90 | 14.92 | 14.29 | 14.62 | 274,670 | -0.25(-1.68%) |
Nov 09, 2015 | 15.02 | 15.15 | 14.48 | 14.87 | 108,888 | -0.14(-0.93%) |
Nov 06, 2015 | 14.69 | 15.07 | 14.52 | 15.01 | 81,844 | +0.22(+1.49%) |
Nov 05, 2015 | 14.91 | 15.08 | 14.37 | 14.79 | 104,384 | -0.17(-1.14%) |
Nov 04, 2015 | 15.03 | 15.54 | 14.73 | 14.96 | 132,976 | +0.04(+0.27%) |
Nov 03, 2015 | 15.11 | 15.11 | 14.79 | 14.92 | 88,225 | -0.19(-1.26%) |
Nov 02, 2015 | 14.60 | 15.17 | 14.25 | 15.11 | 82,322 | +0.48(+3.28%) |
Oct 30, 2015 | 14.64 | 14.98 | 14.01 | 14.63 | 77,025 | -0.11(-0.75%) |
Oct 29, 2015 | 14.77 | 15.40 | 14.60 | 14.74 | 84,996 | -0.20(-1.34%) |
Oct 28, 2015 | 14.91 | 15.11 | 14.47 | 14.94 | 143,341 | +0.05(+0.34%) |
Oct 27, 2015 | 15.26 | 15.26 | 14.55 | 14.89 | 178,102 | -0.45(-2.93%) |
Oct 26, 2015 | 15.65 | 15.92 | 15.15 | 15.34 | 110,555 | -0.61(-3.82%) |
Oct 23, 2015 | 16.14 | 16.14 | 15.66 | 15.95 | 180,543 | -0.16(-0.99%) |
Oct 22, 2015 | 15.99 | 16.44 | 15.50 | 16.11 | 82,217 | +0.26(+1.64%) |
Oct 21, 2015 | 16.14 | 16.14 | 15.41 | 15.85 | 118,284 | -0.30(-1.86%) |
Oct 20, 2015 | 16.17 | 17.01 | 15.74 | 16.15 | 97,460 | -0.11(-0.68%) |
Oct 19, 2015 | 15.84 | 16.52 | 15.76 | 16.26 | 133,375 | +0.33(+2.07%) |
Oct 16, 2015 | 15.47 | 16.05 | 15.45 | 15.93 | 98,526 | +0.42(+2.71%) |
Oct 15, 2015 | 15.70 | 15.80 | 15.13 | 15.51 | 153,725 | -0.10(-0.64%) |
Oct 14, 2015 | 15.85 | 16.04 | 15.45 | 15.61 | 104,791 | -0.22(-1.39%) |
Oct 13, 2015 | 16.03 | 16.16 | 15.68 | 15.83 | 98,399 | -0.26(-1.62%) |
Oct 12, 2015 | 16.19 | 16.31 | 15.44 | 16.09 | 189,581 | -0.10(-0.62%) |
Oct 09, 2015 | 17.07 | 17.26 | 15.89 | 16.19 | 184,896 | -0.97(-5.65%) |
Oct 08, 2015 | 17.44 | 17.44 | 16.43 | 17.16 | 140,994 | -0.25(-1.44%) |
Oct 07, 2015 | 17.40 | 17.84 | 17.19 | 17.41 | 158,436 | +0.14(+0.81%) |
Oct 06, 2015 | 17.00 | 17.40 | 16.94 | 17.27 | 170,350 | +0.23(+1.35%) |
Oct 05, 2015 | 16.85 | 17.34 | 16.03 | 17.04 | 187,999 | +0.19(+1.13%) |
Oct 02, 2015 | 15.48 | 17.00 | 15.40 | 16.85 | 239,599 | +1.15(+7.32%) |