Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.08 | 11.95 | 11.95 | 11.95 | 2,410,744 | -0.13(-1.09%) |
Dec 30, 2015 | 12.15 | 12.23 | 12.08 | 12.09 | 2,170,921 | -0.08(-0.65%) |
Dec 29, 2015 | 12.11 | 12.23 | 12.10 | 12.17 | 2,531,373 | +0.09(+0.70%) |
Dec 28, 2015 | 12.00 | 12.09 | 11.92 | 12.08 | 1,853,425 | +0.06(+0.48%) |
Dec 24, 2015 | 12.01 | 12.02 | 12.02 | 12.02 | 997,121 | +0.00(+0.00%) |
Dec 23, 2015 | 11.95 | 12.03 | 11.89 | 12.02 | 2,403,702 | +0.12(+0.99%) |
Dec 22, 2015 | 11.78 | 11.98 | 11.74 | 11.91 | 3,594,241 | +0.17(+1.45%) |
Dec 21, 2015 | 11.89 | 11.89 | 11.66 | 11.74 | 2,462,982 | -0.03(-0.23%) |
Dec 18, 2015 | 11.78 | 11.84 | 11.62 | 11.76 | 6,410,348 | -0.07(-0.56%) |
Dec 17, 2015 | 11.92 | 11.92 | 11.76 | 11.83 | 4,113,157 | -0.05(-0.39%) |
Dec 16, 2015 | 11.71 | 11.89 | 11.67 | 11.88 | 2,361,085 | +0.21(+1.79%) |
Dec 15, 2015 | 11.55 | 11.70 | 11.38 | 11.67 | 3,248,990 | +0.18(+1.55%) |
Dec 14, 2015 | 11.39 | 11.50 | 11.30 | 11.49 | 3,488,460 | +0.09(+0.75%) |
Dec 11, 2015 | 11.31 | 11.58 | 11.31 | 11.40 | 3,220,463 | -0.03(-0.24%) |
Dec 10, 2015 | 11.51 | 11.53 | 11.40 | 11.43 | 2,403,373 | -0.04(-0.38%) |
Dec 09, 2015 | 11.52 | 11.64 | 11.36 | 11.47 | 3,778,884 | -0.10(-0.90%) |
Dec 08, 2015 | 11.63 | 11.69 | 11.50 | 11.58 | 6,038,576 | -0.09(-0.80%) |
Dec 07, 2015 | 11.70 | 11.72 | 11.57 | 11.67 | 3,451,332 | -0.03(-0.24%) |
Dec 04, 2015 | 11.63 | 11.82 | 11.60 | 11.70 | 4,563,189 | +0.10(+0.85%) |
Dec 03, 2015 | 11.81 | 11.90 | 11.58 | 11.60 | 3,320,722 | -0.24(-2.04%) |
Dec 02, 2015 | 12.09 | 12.10 | 11.82 | 11.84 | 2,332,444 | -0.29(-2.42%) |
Dec 01, 2015 | 12.01 | 12.14 | 11.93 | 12.14 | 2,255,891 | +0.19(+1.61%) |
Nov 30, 2015 | 12.14 | 12.15 | 11.91 | 11.94 | 3,272,153 | -0.17(-1.40%) |
Nov 27, 2015 | 11.96 | 12.12 | 11.91 | 12.11 | 1,394,781 | +0.14(+1.14%) |
Nov 25, 2015 | 11.96 | 11.98 | 11.98 | 11.98 | 1,410,705 | +0.00(+0.02%) |
Nov 24, 2015 | 11.95 | 12.01 | 11.86 | 11.97 | 1,832,027 | -0.06(-0.48%) |
Nov 23, 2015 | 12.04 | 12.10 | 11.99 | 12.03 | 1,764,216 | +0.00(+0.02%) |
Nov 20, 2015 | 11.98 | 12.10 | 11.94 | 12.03 | 2,220,157 | +0.10(+0.85%) |
Nov 19, 2015 | 11.83 | 11.99 | 11.80 | 11.93 | 2,875,471 | +0.12(+0.97%) |
Nov 18, 2015 | 11.62 | 11.83 | 11.58 | 11.81 | 2,397,370 | +0.21(+1.84%) |
Nov 17, 2015 | 11.47 | 11.71 | 11.43 | 11.60 | 2,384,525 | +0.10(+0.86%) |
Nov 16, 2015 | 11.35 | 11.50 | 11.30 | 11.50 | 1,164,265 | +0.16(+1.38%) |
Nov 13, 2015 | 11.44 | 11.55 | 11.34 | 11.34 | 1,819,167 | -0.13(-1.15%) |
Nov 12, 2015 | 11.61 | 11.69 | 11.44 | 11.47 | 1,925,003 | -0.16(-1.40%) |
Nov 11, 2015 | 11.53 | 11.67 | 11.47 | 11.64 | 3,075,973 | +0.15(+1.32%) |
Nov 10, 2015 | 11.34 | 11.49 | 11.34 | 11.49 | 2,839,332 | +0.15(+1.37%) |
Nov 09, 2015 | 11.48 | 11.61 | 11.22 | 11.33 | 3,141,018 | -0.27(-2.29%) |
Nov 06, 2015 | 11.72 | 11.77 | 11.50 | 11.60 | 3,754,834 | -0.32(-2.71%) |
Nov 05, 2015 | 11.80 | 11.92 | 11.75 | 11.92 | 2,142,860 | +0.09(+0.80%) |
Nov 04, 2015 | 11.96 | 11.99 | 11.77 | 11.83 | 2,105,968 | -0.12(-0.98%) |
Nov 03, 2015 | 11.99 | 12.02 | 11.86 | 11.94 | 3,063,857 | -0.10(-0.81%) |
Nov 02, 2015 | 11.78 | 12.04 | 11.71 | 12.04 | 2,403,985 | +0.24(+2.07%) |
Oct 30, 2015 | 11.93 | 11.95 | 11.77 | 11.80 | 2,803,133 | -0.12(-1.03%) |
Oct 29, 2015 | 11.86 | 11.95 | 11.84 | 11.92 | 2,476,892 | -0.03(-0.23%) |
Oct 28, 2015 | 11.78 | 12.05 | 11.63 | 11.94 | 4,191,698 | +0.17(+1.43%) |
Oct 27, 2015 | 11.77 | 11.87 | 11.55 | 11.78 | 2,876,883 | -0.03(-0.23%) |
Oct 26, 2015 | 11.86 | 11.87 | 11.68 | 11.80 | 3,097,651 | +0.11(+0.91%) |
Oct 23, 2015 | 11.71 | 11.77 | 11.57 | 11.70 | 2,831,821 | -0.01(-0.12%) |
Oct 22, 2015 | 11.67 | 11.75 | 11.60 | 11.71 | 2,591,633 | +0.13(+1.15%) |
Oct 21, 2015 | 11.58 | 11.62 | 11.49 | 11.58 | 2,715,765 | +0.04(+0.33%) |
Oct 20, 2015 | 11.48 | 11.55 | 11.44 | 11.54 | 2,152,050 | +0.04(+0.33%) |
Oct 19, 2015 | 11.33 | 11.51 | 11.30 | 11.50 | 1,425,523 | +0.15(+1.36%) |
Oct 16, 2015 | 11.32 | 11.40 | 11.29 | 11.35 | 2,038,520 | +0.05(+0.48%) |
Oct 15, 2015 | 11.18 | 11.29 | 11.13 | 11.29 | 1,803,615 | +0.15(+1.32%) |
Oct 14, 2015 | 11.26 | 11.29 | 11.12 | 11.15 | 2,176,963 | -0.07(-0.63%) |
Oct 13, 2015 | 11.25 | 11.35 | 11.17 | 11.22 | 2,110,709 | -0.07(-0.58%) |
Oct 12, 2015 | 11.22 | 11.33 | 11.13 | 11.28 | 1,658,557 | +0.09(+0.85%) |
Oct 09, 2015 | 11.23 | 11.23 | 11.12 | 11.19 | 1,691,570 | -0.04(-0.34%) |
Oct 08, 2015 | 11.08 | 11.23 | 11.04 | 11.23 | 2,934,370 | +0.14(+1.25%) |
Oct 07, 2015 | 10.93 | 11.09 | 10.89 | 11.09 | 4,111,240 | +0.20(+1.82%) |
Oct 06, 2015 | 10.90 | 11.02 | 10.85 | 10.89 | 2,905,048 | -0.03(-0.25%) |
Oct 05, 2015 | 10.73 | 10.94 | 10.72 | 10.92 | 2,221,026 | +0.24(+2.21%) |
Oct 02, 2015 | 10.49 | 10.68 | 10.44 | 10.68 | 2,865,770 | +0.15(+1.44%) |