Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.28 | 12.32 | 12.32 | 12.32 | 572,765 | +0.90(+7.90%) |
Dec 30, 2015 | 11.49 | 11.79 | 10.94 | 11.42 | 505,285 | -0.19(-1.63%) |
Dec 29, 2015 | 11.90 | 12.07 | 11.22 | 11.61 | 1,210,931 | -0.23(-1.92%) |
Dec 28, 2015 | 11.93 | 12.07 | 11.53 | 11.84 | 922,426 | -0.13(-1.08%) |
Dec 24, 2015 | 12.19 | 11.97 | 11.97 | 11.97 | 274,994 | -0.25(-2.03%) |
Dec 23, 2015 | 12.09 | 12.91 | 11.85 | 12.22 | 1,501,058 | +0.47(+4.00%) |
Dec 22, 2015 | 10.64 | 11.86 | 10.48 | 11.75 | 1,558,044 | +1.05(+9.85%) |
Dec 21, 2015 | 10.63 | 11.11 | 10.28 | 10.69 | 1,544,252 | +0.03(+0.25%) |
Dec 18, 2015 | 10.43 | 10.77 | 10.18 | 10.67 | 2,820,271 | +0.29(+2.76%) |
Dec 17, 2015 | 10.41 | 10.54 | 9.801 | 10.38 | 1,526,560 | -0.13(-1.28%) |
Dec 16, 2015 | 10.16 | 11.93 | 10.16 | 10.51 | 2,004,036 | +0.31(+3.07%) |
Dec 15, 2015 | 10.45 | 10.66 | 10.05 | 10.20 | 1,575,355 | +0.02(+0.16%) |
Dec 14, 2015 | 11.26 | 11.52 | 10.15 | 10.18 | 1,902,874 | -1.10(-9.72%) |
Dec 11, 2015 | 11.78 | 11.97 | 11.22 | 11.28 | 1,335,056 | -0.69(-5.73%) |
Dec 10, 2015 | 12.06 | 12.55 | 11.90 | 11.97 | 1,460,026 | -0.21(-1.73%) |
Dec 09, 2015 | 11.41 | 12.94 | 11.41 | 12.18 | 1,991,877 | +0.82(+7.18%) |
Dec 08, 2015 | 10.81 | 11.97 | 10.63 | 11.36 | 1,627,476 | +0.35(+3.19%) |
Dec 07, 2015 | 11.04 | 11.15 | 10.20 | 11.01 | 1,711,963 | -0.16(-1.40%) |
Dec 04, 2015 | 11.21 | 11.60 | 11.04 | 11.17 | 1,746,422 | -0.11(-1.01%) |
Dec 03, 2015 | 11.62 | 11.74 | 10.95 | 11.28 | 1,762,234 | -0.25(-2.20%) |
Dec 02, 2015 | 11.99 | 12.27 | 11.12 | 11.53 | 1,770,943 | -0.56(-4.60%) |
Dec 01, 2015 | 12.11 | 12.22 | 11.84 | 12.09 | 219,178 | -0.02(-0.13%) |
Nov 30, 2015 | 12.11 | 12.27 | 11.92 | 12.11 | 271,433 | -0.06(-0.53%) |
Nov 27, 2015 | 12.27 | 12.27 | 12.02 | 12.17 | 44,578 | -0.21(-1.66%) |
Nov 25, 2015 | 12.22 | 12.38 | 12.38 | 12.38 | 305,178 | +0.13(+1.10%) |
Nov 24, 2015 | 12.14 | 12.67 | 11.98 | 12.24 | 580,167 | +0.22(+1.80%) |
Nov 23, 2015 | 11.99 | 12.20 | 11.88 | 12.03 | 493,728 | -0.03(-0.27%) |
Nov 20, 2015 | 12.49 | 12.50 | 11.74 | 12.06 | 296,132 | -0.40(-3.21%) |
Nov 19, 2015 | 12.68 | 12.68 | 12.21 | 12.46 | 197,149 | -0.24(-1.87%) |
Nov 18, 2015 | 12.63 | 12.95 | 12.29 | 12.70 | 357,492 | +0.12(+0.99%) |
Nov 17, 2015 | 12.65 | 12.77 | 12.31 | 12.57 | 545,197 | -0.12(-0.94%) |
Nov 16, 2015 | 12.14 | 12.74 | 12.08 | 12.69 | 453,440 | +0.42(+3.43%) |
Nov 13, 2015 | 12.20 | 12.48 | 12.00 | 12.27 | 948,853 | -0.02(-0.18%) |
Nov 12, 2015 | 12.38 | 12.46 | 11.91 | 12.29 | 647,021 | -0.21(-1.64%) |
Nov 11, 2015 | 12.61 | 12.65 | 12.25 | 12.50 | 526,286 | -0.09(-0.73%) |
Nov 10, 2015 | 12.59 | 12.65 | 12.11 | 12.59 | 493,567 | -0.06(-0.51%) |
Nov 09, 2015 | 12.58 | 12.70 | 11.92 | 12.65 | 481,013 | +0.06(+0.47%) |
Nov 06, 2015 | 12.40 | 12.85 | 12.23 | 12.59 | 711,332 | -0.08(-0.60%) |
Nov 05, 2015 | 12.90 | 13.08 | 12.44 | 12.67 | 1,000,780 | -0.13(-1.01%) |
Nov 04, 2015 | 13.32 | 13.51 | 12.66 | 12.80 | 1,272,902 | -0.40(-3.03%) |
Nov 03, 2015 | 12.52 | 13.30 | 12.34 | 13.20 | 538,479 | +0.73(+5.85%) |
Nov 02, 2015 | 12.82 | 13.15 | 12.47 | 12.47 | 989,712 | -0.39(-3.06%) |
Oct 30, 2015 | 12.67 | 13.38 | 12.29 | 12.86 | 389,004 | +0.25(+2.01%) |
Oct 29, 2015 | 11.93 | 12.65 | 11.78 | 12.61 | 512,839 | +0.73(+6.14%) |
Oct 28, 2015 | 11.75 | 12.04 | 11.53 | 11.88 | 478,530 | +0.19(+1.62%) |
Oct 27, 2015 | 11.99 | 11.99 | 11.24 | 11.69 | 1,108,744 | -0.38(-3.13%) |
Oct 26, 2015 | 12.40 | 12.40 | 12.01 | 12.07 | 416,422 | -0.38(-3.04%) |
Oct 23, 2015 | 12.74 | 13.04 | 12.27 | 12.45 | 956,772 | -0.26(-2.08%) |
Oct 22, 2015 | 13.01 | 13.23 | 12.56 | 12.71 | 1,004,478 | -0.29(-2.20%) |
Oct 21, 2015 | 13.22 | 13.42 | 12.82 | 13.00 | 475,660 | -0.22(-1.63%) |
Oct 20, 2015 | 13.33 | 13.47 | 12.99 | 13.21 | 211,989 | -0.15(-1.13%) |
Oct 19, 2015 | 13.40 | 13.71 | 12.73 | 13.37 | 896,101 | -0.29(-2.10%) |
Oct 16, 2015 | 13.64 | 14.04 | 13.50 | 13.65 | 862,472 | -0.05(-0.35%) |
Oct 15, 2015 | 13.36 | 13.70 | 13.10 | 13.70 | 305,584 | +0.34(+2.55%) |
Oct 14, 2015 | 13.30 | 13.40 | 12.81 | 13.36 | 703,749 | +0.08(+0.57%) |
Oct 13, 2015 | 12.91 | 13.35 | 12.82 | 13.28 | 409,994 | +0.44(+3.45%) |
Oct 12, 2015 | 12.76 | 12.86 | 12.50 | 12.84 | 446,562 | -0.05(-0.38%) |
Oct 09, 2015 | 12.47 | 12.90 | 12.28 | 12.89 | 472,943 | +0.45(+3.65%) |
Oct 08, 2015 | 12.16 | 12.49 | 12.03 | 12.44 | 409,061 | +0.34(+2.81%) |
Oct 07, 2015 | 11.82 | 12.51 | 11.82 | 12.10 | 1,021,763 | +0.27(+2.28%) |
Oct 06, 2015 | 11.48 | 12.10 | 11.24 | 11.83 | 756,704 | +0.38(+3.35%) |
Oct 05, 2015 | 10.72 | 11.48 | 10.71 | 11.44 | 841,183 | +0.84(+7.89%) |
Oct 02, 2015 | 9.807 | 10.71 | 9.728 | 10.61 | 1,249,734 | +0.65(+6.51%) |