Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.49 | 10.67 | 10.67 | 10.67 | 72,076 | +0.02(+0.16%) |
Dec 30, 2015 | 10.46 | 10.73 | 10.46 | 10.66 | 71,875 | +0.08(+0.78%) |
Dec 29, 2015 | 10.82 | 10.83 | 10.45 | 10.57 | 112,987 | -0.16(-1.46%) |
Dec 28, 2015 | 10.69 | 10.87 | 10.62 | 10.73 | 142,195 | +0.04(+0.39%) |
Dec 24, 2015 | 10.99 | 10.69 | 10.69 | 10.69 | 60,447 | -0.32(-2.92%) |
Dec 23, 2015 | 10.79 | 11.15 | 10.79 | 11.01 | 123,093 | +0.10(+0.91%) |
Dec 22, 2015 | 10.57 | 10.95 | 10.57 | 10.91 | 112,124 | +0.29(+2.72%) |
Dec 21, 2015 | 10.46 | 10.66 | 10.46 | 10.62 | 49,156 | +0.01(+0.08%) |
Dec 18, 2015 | 10.71 | 10.76 | 10.57 | 10.62 | 67,856 | -0.08(-0.77%) |
Dec 17, 2015 | 10.51 | 10.76 | 10.51 | 10.70 | 119,168 | +0.10(+0.93%) |
Dec 16, 2015 | 10.46 | 10.88 | 10.46 | 10.60 | 144,149 | +0.15(+1.42%) |
Dec 15, 2015 | 10.29 | 10.58 | 10.18 | 10.45 | 157,192 | +0.17(+1.61%) |
Dec 14, 2015 | 11.05 | 11.17 | 10.27 | 10.29 | 145,948 | -0.90(-8.04%) |
Dec 11, 2015 | 11.43 | 11.43 | 11.18 | 11.19 | 90,829 | -0.34(-2.94%) |
Dec 10, 2015 | 11.17 | 11.57 | 11.17 | 11.52 | 84,319 | +0.38(+3.41%) |
Dec 09, 2015 | 11.43 | 11.74 | 11.14 | 11.14 | 87,859 | -0.14(-1.24%) |
Dec 08, 2015 | 11.58 | 11.58 | 11.14 | 11.28 | 82,977 | +0.04(+0.37%) |
Dec 07, 2015 | 11.43 | 11.49 | 11.15 | 11.24 | 92,448 | -0.23(-2.01%) |
Dec 04, 2015 | 11.56 | 11.61 | 11.43 | 11.47 | 30,739 | -0.07(-0.57%) |
Dec 03, 2015 | 11.68 | 11.85 | 11.54 | 11.54 | 142,569 | -0.18(-1.55%) |
Dec 02, 2015 | 11.66 | 12.10 | 11.65 | 11.72 | 103,676 | +0.08(+0.71%) |
Dec 01, 2015 | 11.61 | 11.76 | 11.60 | 11.64 | 115,974 | +0.02(+0.21%) |
Nov 30, 2015 | 11.65 | 11.76 | 11.60 | 11.61 | 145,217 | -0.03(-0.28%) |
Nov 27, 2015 | 11.71 | 11.72 | 11.60 | 11.65 | 145,015 | +0.02(+0.14%) |
Nov 25, 2015 | 11.56 | 11.63 | 11.63 | 11.63 | 215,502 | +0.10(+0.86%) |
Nov 24, 2015 | 11.55 | 11.69 | 11.40 | 11.53 | 262,704 | +0.02(+0.14%) |
Nov 23, 2015 | 11.72 | 11.72 | 11.52 | 11.52 | 34,347 | -0.04(-0.36%) |
Nov 20, 2015 | 11.51 | 11.72 | 11.41 | 11.56 | 178,201 | +0.16(+1.38%) |
Nov 19, 2015 | 11.35 | 11.56 | 11.32 | 11.40 | 437,674 | +0.07(+0.58%) |
Nov 18, 2015 | 11.65 | 11.69 | 11.19 | 11.33 | 120,370 | -0.36(-3.10%) |
Nov 17, 2015 | 12.01 | 12.14 | 11.68 | 11.70 | 58,492 | -0.24(-2.01%) |
Nov 16, 2015 | 12.10 | 12.18 | 11.79 | 11.94 | 295,243 | -0.17(-1.43%) |
Nov 13, 2015 | 12.80 | 12.87 | 11.73 | 12.11 | 145,092 | -0.78(-6.02%) |
Nov 12, 2015 | 13.32 | 13.32 | 12.75 | 12.89 | 52,950 | -0.45(-3.34%) |
Nov 11, 2015 | 13.74 | 13.74 | 13.33 | 13.33 | 24,067 | -0.02(-0.12%) |
Nov 10, 2015 | 13.53 | 13.74 | 12.80 | 13.35 | 184,371 | -0.41(-3.00%) |
Nov 09, 2015 | 13.47 | 13.84 | 13.45 | 13.76 | 76,036 | +0.29(+2.15%) |
Nov 06, 2015 | 13.22 | 13.59 | 13.22 | 13.47 | 106,422 | +0.26(+2.00%) |
Nov 05, 2015 | 13.13 | 13.37 | 13.13 | 13.21 | 21,912 | +0.07(+0.57%) |
Nov 04, 2015 | 13.49 | 13.60 | 13.13 | 13.13 | 19,998 | -0.22(-1.67%) |
Nov 03, 2015 | 13.44 | 13.60 | 13.34 | 13.36 | 51,176 | +0.01(+0.06%) |
Nov 02, 2015 | 13.30 | 13.59 | 13.30 | 13.35 | 51,998 | -0.02(-0.12%) |
Oct 30, 2015 | 13.35 | 13.54 | 13.19 | 13.37 | 29,771 | +0.11(+0.81%) |
Oct 29, 2015 | 13.27 | 13.39 | 13.16 | 13.26 | 20,728 | -0.16(-1.17%) |
Oct 28, 2015 | 13.45 | 13.54 | 13.08 | 13.41 | 46,333 | +0.09(+0.68%) |
Oct 27, 2015 | 13.07 | 13.53 | 13.07 | 13.32 | 346,058 | +0.04(+0.31%) |
Oct 26, 2015 | 13.35 | 13.42 | 13.22 | 13.28 | 56,279 | -0.17(-1.23%) |
Oct 23, 2015 | 13.27 | 13.54 | 13.25 | 13.45 | 94,023 | +0.21(+1.56%) |
Oct 22, 2015 | 13.65 | 13.65 | 13.21 | 13.24 | 51,239 | -0.40(-2.96%) |
Oct 21, 2015 | 13.85 | 13.85 | 13.52 | 13.65 | 34,508 | -0.20(-1.43%) |
Oct 20, 2015 | 13.62 | 14.07 | 13.52 | 13.84 | 49,587 | +0.01(+0.06%) |
Oct 19, 2015 | 13.95 | 13.99 | 13.68 | 13.84 | 29,972 | -0.18(-1.30%) |
Oct 16, 2015 | 13.91 | 14.23 | 13.84 | 14.02 | 39,123 | +0.23(+1.68%) |
Oct 15, 2015 | 13.74 | 13.90 | 13.57 | 13.79 | 77,734 | +0.02(+0.18%) |
Oct 14, 2015 | 13.74 | 14.03 | 13.74 | 13.76 | 110,530 | -0.21(-1.54%) |
Oct 13, 2015 | 14.19 | 14.19 | 13.84 | 13.98 | 26,095 | -0.07(-0.47%) |
Oct 12, 2015 | 14.14 | 14.33 | 14.04 | 14.04 | 15,854 | -0.14(-0.99%) |
Oct 09, 2015 | 14.23 | 14.42 | 14.15 | 14.18 | 24,737 | -0.12(-0.87%) |
Oct 08, 2015 | 14.23 | 14.38 | 14.01 | 14.31 | 184,699 | -0.00(-0.03%) |
Oct 07, 2015 | 14.21 | 14.31 | 14.21 | 14.31 | 23,134 | +0.07(+0.49%) |
Oct 06, 2015 | 14.50 | 14.80 | 14.16 | 14.24 | 75,780 | -0.26(-1.77%) |
Oct 05, 2015 | 14.07 | 14.99 | 14.07 | 14.50 | 176,024 | +0.14(+0.95%) |
Oct 02, 2015 | 14.50 | 14.50 | 13.84 | 14.36 | 284,461 | -0.27(-1.83%) |