Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.50 | 11.08 | 11.08 | 11.08 | 1,405,300 | +0.39(+3.65%) |
Dec 30, 2015 | 10.70 | 10.98 | 10.67 | 10.69 | 733,261 | -0.07(-0.65%) |
Dec 29, 2015 | 10.71 | 10.80 | 10.46 | 10.76 | 1,019,806 | +0.16(+1.51%) |
Dec 28, 2015 | 10.84 | 10.90 | 10.46 | 10.60 | 683,551 | -0.32(-2.93%) |
Dec 24, 2015 | 10.98 | 10.92 | 10.92 | 10.92 | 307,000 | -0.09(-0.82%) |
Dec 23, 2015 | 10.75 | 11.16 | 10.75 | 11.01 | 899,308 | +0.31(+2.90%) |
Dec 22, 2015 | 10.78 | 10.86 | 10.50 | 10.70 | 804,480 | -0.08(-0.74%) |
Dec 21, 2015 | 10.86 | 10.91 | 10.45 | 10.78 | 1,110,877 | -0.04(-0.37%) |
Dec 18, 2015 | 10.91 | 11.28 | 10.75 | 10.82 | 1,871,010 | -0.10(-0.92%) |
Dec 17, 2015 | 11.40 | 11.74 | 10.79 | 10.92 | 1,620,120 | -0.49(-4.29%) |
Dec 16, 2015 | 11.09 | 11.51 | 11.03 | 11.41 | 1,445,232 | +0.45(+4.11%) |
Dec 15, 2015 | 10.05 | 11.03 | 10.02 | 10.96 | 2,701,625 | +0.39(+3.69%) |
Dec 14, 2015 | 11.77 | 11.77 | 10.14 | 10.57 | 5,366,147 | -1.25(-10.58%) |
Dec 11, 2015 | 11.83 | 12.12 | 11.73 | 11.82 | 1,290,374 | -0.25(-2.07%) |
Dec 10, 2015 | 12.18 | 12.27 | 11.94 | 12.07 | 1,599,462 | -0.09(-0.74%) |
Dec 09, 2015 | 12.83 | 12.99 | 12.11 | 12.16 | 1,583,352 | -0.78(-6.03%) |
Dec 08, 2015 | 12.93 | 13.07 | 12.64 | 12.94 | 1,261,285 | +0.07(+0.54%) |
Dec 07, 2015 | 13.33 | 13.44 | 12.52 | 12.87 | 2,411,694 | -0.50(-3.74%) |
Dec 04, 2015 | 13.05 | 13.47 | 13.02 | 13.37 | 1,170,856 | +0.35(+2.69%) |
Dec 03, 2015 | 13.50 | 13.58 | 12.93 | 13.02 | 2,001,290 | -0.48(-3.56%) |
Dec 02, 2015 | 13.35 | 13.66 | 13.26 | 13.50 | 1,130,790 | +0.08(+0.60%) |
Dec 01, 2015 | 13.62 | 13.62 | 13.09 | 13.42 | 1,735,416 | -0.04(-0.30%) |
Nov 30, 2015 | 14.03 | 14.08 | 13.33 | 13.46 | 1,620,607 | -0.45(-3.24%) |
Nov 27, 2015 | 13.86 | 14.14 | 13.74 | 13.91 | 891,170 | +0.09(+0.65%) |
Nov 25, 2015 | 13.45 | 13.82 | 13.82 | 13.82 | 1,077,800 | +0.34(+2.52%) |
Nov 24, 2015 | 13.73 | 13.92 | 13.35 | 13.48 | 1,276,055 | -0.21(-1.53%) |
Nov 23, 2015 | 13.24 | 13.72 | 13.24 | 13.69 | 4,262,493 | +0.48(+3.63%) |
Nov 20, 2015 | 13.00 | 13.35 | 12.95 | 13.21 | 4,587,224 | -0.35(-2.58%) |
Nov 19, 2015 | 12.95 | 13.95 | 12.60 | 13.56 | 2,697,475 | +0.55(+4.23%) |
Nov 18, 2015 | 13.04 | 13.15 | 12.71 | 13.01 | 866,644 | +0.03(+0.23%) |
Nov 17, 2015 | 13.74 | 13.80 | 12.90 | 12.98 | 1,513,150 | -0.69(-5.05%) |
Nov 16, 2015 | 13.60 | 13.75 | 13.26 | 13.67 | 880,700 | +0.02(+0.15%) |
Nov 13, 2015 | 13.82 | 13.91 | 13.58 | 13.65 | 1,050,422 | -0.23(-1.66%) |
Nov 12, 2015 | 14.18 | 14.37 | 13.83 | 13.88 | 939,452 | -0.49(-3.41%) |
Nov 11, 2015 | 14.53 | 14.53 | 14.01 | 14.37 | 1,084,229 | -0.07(-0.48%) |
Nov 10, 2015 | 14.58 | 14.71 | 13.99 | 14.44 | 2,081,301 | -0.22(-1.50%) |
Nov 09, 2015 | 15.40 | 15.50 | 14.20 | 14.66 | 3,420,717 | -0.59(-3.87%) |
Nov 06, 2015 | 14.21 | 15.72 | 13.83 | 15.25 | 4,610,633 | +2.94(+23.88%) |
Nov 05, 2015 | 12.36 | 12.54 | 12.18 | 12.31 | 812,821 | -0.06(-0.49%) |
Nov 04, 2015 | 12.16 | 12.81 | 12.10 | 12.37 | 1,106,604 | +0.20(+1.64%) |
Nov 03, 2015 | 11.89 | 12.27 | 11.73 | 12.17 | 928,151 | +0.21(+1.76%) |
Nov 02, 2015 | 11.80 | 12.07 | 11.69 | 11.96 | 787,720 | +0.14(+1.18%) |
Oct 30, 2015 | 11.67 | 11.94 | 11.59 | 11.82 | 1,347,089 | +0.07(+0.60%) |
Oct 29, 2015 | 12.19 | 12.22 | 11.56 | 11.75 | 986,797 | -0.47(-3.85%) |
Oct 28, 2015 | 11.81 | 12.36 | 11.67 | 12.22 | 695,285 | +0.46(+3.91%) |
Oct 27, 2015 | 12.25 | 12.47 | 11.58 | 11.76 | 1,545,901 | -0.55(-4.47%) |
Oct 26, 2015 | 12.89 | 12.93 | 12.24 | 12.31 | 732,358 | -0.38(-2.99%) |
Oct 23, 2015 | 12.93 | 13.36 | 12.60 | 12.69 | 660,744 | -0.16(-1.25%) |
Oct 22, 2015 | 12.53 | 12.87 | 12.05 | 12.85 | 1,079,506 | +0.37(+2.92%) |
Oct 21, 2015 | 12.83 | 12.88 | 12.39 | 12.48 | 901,717 | -0.21(-1.69%) |
Oct 20, 2015 | 13.17 | 13.34 | 12.51 | 12.70 | 1,407,063 | -0.52(-3.93%) |
Oct 19, 2015 | 13.20 | 13.32 | 13.07 | 13.22 | 501,420 | -0.03(-0.23%) |
Oct 16, 2015 | 13.16 | 13.43 | 13.02 | 13.25 | 1,012,882 | +0.04(+0.30%) |
Oct 15, 2015 | 12.90 | 13.23 | 12.71 | 13.21 | 884,761 | +0.42(+3.28%) |
Oct 14, 2015 | 13.37 | 13.37 | 12.51 | 12.79 | 1,780,763 | -0.59(-4.41%) |
Oct 13, 2015 | 13.78 | 14.17 | 13.35 | 13.38 | 905,479 | -0.48(-3.46%) |
Oct 12, 2015 | 14.28 | 14.31 | 13.80 | 13.86 | 479,694 | -0.46(-3.21%) |
Oct 09, 2015 | 14.54 | 14.77 | 14.13 | 14.32 | 732,457 | -0.23(-1.58%) |
Oct 08, 2015 | 14.09 | 14.72 | 14.05 | 14.55 | 1,581,221 | +0.14(+0.97%) |
Oct 07, 2015 | 13.74 | 14.44 | 13.68 | 14.41 | 1,284,140 | +0.71(+5.14%) |
Oct 06, 2015 | 13.66 | 13.99 | 13.49 | 13.71 | 1,099,451 | +0.04(+0.33%) |
Oct 05, 2015 | 13.24 | 13.95 | 13.24 | 13.66 | 1,058,386 | +0.49(+3.72%) |
Oct 02, 2015 | 12.90 | 13.22 | 12.56 | 13.17 | 1,055,395 | +0.02(+0.15%) |