Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.02 | 11.05 | 11.05 | 11.05 | 97,100 | +0.05(+0.45%) |
Dec 30, 2015 | 11.05 | 11.10 | 10.85 | 11.00 | 78,327 | -0.05(-0.45%) |
Dec 29, 2015 | 11.05 | 11.24 | 10.99 | 11.05 | 31,143 | -0.07(-0.63%) |
Dec 28, 2015 | 11.00 | 11.19 | 10.85 | 11.12 | 24,717 | +0.05(+0.45%) |
Dec 24, 2015 | 10.92 | 11.07 | 11.07 | 11.07 | 8,600 | -0.03(-0.27%) |
Dec 23, 2015 | 10.94 | 11.12 | 10.82 | 11.10 | 27,466 | +0.15(+1.37%) |
Dec 22, 2015 | 11.20 | 11.25 | 10.84 | 10.95 | 36,852 | -0.29(-2.58%) |
Dec 21, 2015 | 11.43 | 11.65 | 11.21 | 11.24 | 27,240 | -0.16(-1.40%) |
Dec 18, 2015 | 11.62 | 11.83 | 11.06 | 11.40 | 26,112 | -0.11(-0.96%) |
Dec 17, 2015 | 11.76 | 11.76 | 11.34 | 11.51 | 88,717 | -0.16(-1.37%) |
Dec 16, 2015 | 11.09 | 11.70 | 11.09 | 11.67 | 29,292 | +0.19(+1.66%) |
Dec 15, 2015 | 11.80 | 11.80 | 11.42 | 11.48 | 39,513 | -0.10(-0.86%) |
Dec 14, 2015 | 12.00 | 12.07 | 11.43 | 11.58 | 79,967 | -0.44(-3.66%) |
Dec 11, 2015 | 12.69 | 12.74 | 12.00 | 12.02 | 31,366 | -0.68(-5.32%) |
Dec 10, 2015 | 12.70 | 12.75 | 12.54 | 12.70 | 30,027 | -0.03(-0.20%) |
Dec 09, 2015 | 12.95 | 13.08 | 12.65 | 12.72 | 25,192 | -0.38(-2.90%) |
Dec 08, 2015 | 12.75 | 13.10 | 12.58 | 13.10 | 31,100 | +0.04(+0.31%) |
Dec 07, 2015 | 13.29 | 13.43 | 13.05 | 13.06 | 23,087 | -0.39(-2.90%) |
Dec 04, 2015 | 13.58 | 13.67 | 13.34 | 13.45 | 11,776 | +0.08(+0.60%) |
Dec 03, 2015 | 13.87 | 14.02 | 13.28 | 13.37 | 30,969 | -0.56(-4.02%) |
Dec 02, 2015 | 13.94 | 14.25 | 13.29 | 13.93 | 75,491 | +0.07(+0.51%) |
Dec 01, 2015 | 13.70 | 13.97 | 13.48 | 13.86 | 28,173 | +0.19(+1.39%) |
Nov 30, 2015 | 13.19 | 13.91 | 13.19 | 13.67 | 87,881 | +0.19(+1.41%) |
Nov 27, 2015 | 12.97 | 13.49 | 12.90 | 13.48 | 43,687 | +0.58(+4.50%) |
Nov 25, 2015 | 12.73 | 12.90 | 12.90 | 12.90 | 87,400 | +0.13(+1.02%) |
Nov 24, 2015 | 12.71 | 12.86 | 12.51 | 12.77 | 50,951 | +0.06(+0.47%) |
Nov 23, 2015 | 12.81 | 12.85 | 12.52 | 12.71 | 49,257 | -0.14(-1.09%) |
Nov 20, 2015 | 13.05 | 13.05 | 12.81 | 12.85 | 17,146 | -0.09(-0.70%) |
Nov 19, 2015 | 12.98 | 13.07 | 12.70 | 12.94 | 55,715 | -0.19(-1.45%) |
Nov 18, 2015 | 12.65 | 13.15 | 12.61 | 13.13 | 58,842 | +0.35(+2.74%) |
Nov 17, 2015 | 12.91 | 13.10 | 12.67 | 12.78 | 57,820 | -0.21(-1.62%) |
Nov 16, 2015 | 12.87 | 13.14 | 12.66 | 12.99 | 74,579 | +0.25(+1.96%) |
Nov 13, 2015 | 12.80 | 12.92 | 12.69 | 12.74 | 30,291 | -0.15(-1.16%) |
Nov 12, 2015 | 12.99 | 13.19 | 12.70 | 12.89 | 30,660 | -0.31(-2.35%) |
Nov 11, 2015 | 13.20 | 13.30 | 13.12 | 13.20 | 23,252 | -0.12(-0.90%) |
Nov 10, 2015 | 13.43 | 13.80 | 13.16 | 13.32 | 36,357 | -0.19(-1.41%) |
Nov 09, 2015 | 13.70 | 13.89 | 13.13 | 13.51 | 74,301 | -0.38(-2.74%) |
Nov 06, 2015 | 13.00 | 14.13 | 12.90 | 13.89 | 119,223 | +0.93(+7.18%) |
Nov 05, 2015 | 12.76 | 13.08 | 12.71 | 12.96 | 76,596 | +0.20(+1.57%) |
Nov 04, 2015 | 11.41 | 13.20 | 11.40 | 12.76 | 328,788 | -0.14(-1.09%) |
Nov 03, 2015 | 12.75 | 13.61 | 12.75 | 12.90 | 186,241 | +0.11(+0.86%) |
Nov 02, 2015 | 12.60 | 12.80 | 12.36 | 12.79 | 132,821 | +0.24(+1.95%) |
Oct 30, 2015 | 12.78 | 12.79 | 12.46 | 12.54 | 85,385 | -0.22(-1.76%) |
Oct 29, 2015 | 12.63 | 12.97 | 12.29 | 12.77 | 43,601 | +0.14(+1.11%) |
Oct 28, 2015 | 12.64 | 12.96 | 12.35 | 12.63 | 164,708 | +0.02(+0.16%) |
Oct 27, 2015 | 11.93 | 12.61 | 11.39 | 12.61 | 142,649 | +0.67(+5.61%) |
Oct 26, 2015 | 11.38 | 12.08 | 11.20 | 11.94 | 154,768 | +0.56(+4.92%) |
Oct 23, 2015 | 11.57 | 11.72 | 11.37 | 11.38 | 63,351 | -0.19(-1.64%) |
Oct 22, 2015 | 11.61 | 11.86 | 11.28 | 11.57 | 118,793 | +0.12(+1.05%) |
Oct 21, 2015 | 12.01 | 12.10 | 11.01 | 11.45 | 259,605 | -0.52(-4.34%) |
Oct 20, 2015 | 12.50 | 12.50 | 11.66 | 11.97 | 141,781 | -0.53(-4.24%) |
Oct 19, 2015 | 13.09 | 13.10 | 12.01 | 12.50 | 271,481 | -0.74(-5.59%) |
Oct 16, 2015 | 13.20 | 13.40 | 13.20 | 13.24 | 14,732 | +0.04(+0.30%) |
Oct 15, 2015 | 12.98 | 13.25 | 12.98 | 13.20 | 16,208 | +0.22(+1.69%) |
Oct 14, 2015 | 13.04 | 13.34 | 12.80 | 12.98 | 40,004 | +0.03(+0.23%) |
Oct 13, 2015 | 12.99 | 13.33 | 12.95 | 12.95 | 45,308 | -0.20(-1.52%) |
Oct 12, 2015 | 13.16 | 13.51 | 13.13 | 13.15 | 25,586 | -0.07(-0.53%) |
Oct 09, 2015 | 13.05 | 13.33 | 13.05 | 13.22 | 63,913 | +0.13(+0.99%) |
Oct 08, 2015 | 13.04 | 13.20 | 12.97 | 13.09 | 30,971 | +0.05(+0.38%) |
Oct 07, 2015 | 13.06 | 13.40 | 13.00 | 13.04 | 55,015 | -0.02(-0.15%) |
Oct 06, 2015 | 13.20 | 13.31 | 13.02 | 13.06 | 34,060 | -0.17(-1.28%) |
Oct 05, 2015 | 13.24 | 13.68 | 13.23 | 13.23 | 83,314 | +0.05(+0.38%) |
Oct 02, 2015 | 13.24 | 13.25 | 13.00 | 13.18 | 29,730 | -0.22(-1.64%) |