Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.43 | 11.54 | 11.54 | 11.54 | 50,102 | +0.13(+1.14%) |
Dec 30, 2015 | 11.55 | 11.55 | 11.36 | 11.41 | 36,298 | -0.16(-1.35%) |
Dec 29, 2015 | 11.43 | 12.18 | 11.34 | 11.57 | 31,410 | +0.11(+0.99%) |
Dec 28, 2015 | 11.38 | 11.66 | 11.38 | 11.45 | 36,922 | +0.10(+0.92%) |
Dec 24, 2015 | 11.53 | 11.35 | 11.35 | 11.35 | 36,772 | -0.07(-0.61%) |
Dec 23, 2015 | 11.50 | 11.72 | 11.31 | 11.42 | 36,762 | -0.05(-0.46%) |
Dec 22, 2015 | 11.41 | 11.76 | 11.31 | 11.47 | 26,888 | +0.03(+0.23%) |
Dec 21, 2015 | 11.81 | 11.97 | 11.26 | 11.44 | 37,583 | -0.25(-2.16%) |
Dec 18, 2015 | 11.63 | 12.10 | 11.46 | 11.70 | 83,611 | -0.02(-0.15%) |
Dec 17, 2015 | 11.61 | 11.83 | 11.26 | 11.71 | 25,246 | +0.11(+0.98%) |
Dec 16, 2015 | 11.29 | 11.63 | 11.28 | 11.60 | 24,938 | +0.25(+2.22%) |
Dec 15, 2015 | 11.30 | 11.90 | 11.25 | 11.35 | 46,265 | +0.10(+0.85%) |
Dec 14, 2015 | 11.78 | 11.86 | 11.23 | 11.25 | 41,014 | +0.05(+0.47%) |
Dec 11, 2015 | 11.37 | 11.55 | 11.17 | 11.20 | 29,091 | -0.40(-3.45%) |
Dec 10, 2015 | 11.60 | 11.74 | 11.55 | 11.60 | 32,279 | -0.10(-0.82%) |
Dec 09, 2015 | 12.44 | 12.44 | 11.67 | 11.70 | 34,199 | -0.05(-0.44%) |
Dec 08, 2015 | 11.60 | 11.88 | 11.60 | 11.75 | 30,556 | +0.00(+0.00%) |
Dec 07, 2015 | 11.89 | 11.91 | 11.63 | 11.75 | 30,355 | -0.12(-1.03%) |
Dec 04, 2015 | 11.68 | 11.90 | 11.60 | 11.87 | 16,461 | +0.18(+1.56%) |
Dec 03, 2015 | 11.77 | 12.08 | 11.59 | 11.69 | 30,546 | -0.10(-0.81%) |
Dec 02, 2015 | 12.09 | 12.28 | 11.75 | 11.78 | 15,305 | -0.43(-3.49%) |
Dec 01, 2015 | 12.14 | 12.34 | 12.03 | 12.21 | 51,220 | +0.10(+0.86%) |
Nov 30, 2015 | 12.05 | 12.17 | 11.97 | 12.10 | 35,484 | +0.05(+0.40%) |
Nov 27, 2015 | 11.96 | 12.12 | 11.93 | 12.06 | 12,974 | +0.18(+1.50%) |
Nov 25, 2015 | 11.72 | 11.88 | 11.88 | 11.88 | 57,571 | +0.24(+2.02%) |
Nov 24, 2015 | 11.62 | 11.85 | 11.55 | 11.64 | 41,958 | +0.03(+0.22%) |
Nov 23, 2015 | 11.74 | 11.75 | 11.60 | 11.62 | 15,035 | -0.07(-0.60%) |
Nov 20, 2015 | 11.62 | 11.84 | 11.56 | 11.69 | 27,357 | +0.15(+1.28%) |
Nov 19, 2015 | 11.65 | 11.77 | 11.51 | 11.54 | 69,685 | -0.05(-0.45%) |
Nov 18, 2015 | 11.74 | 11.74 | 11.49 | 11.59 | 28,246 | +0.06(+0.53%) |
Nov 17, 2015 | 11.58 | 11.73 | 11.46 | 11.53 | 35,586 | -0.03(-0.23%) |
Nov 16, 2015 | 11.60 | 11.77 | 11.40 | 11.56 | 40,674 | +0.00(+0.00%) |
Nov 13, 2015 | 11.46 | 11.86 | 11.36 | 11.56 | 67,360 | -0.06(-0.52%) |
Nov 12, 2015 | 11.50 | 12.00 | 11.50 | 11.62 | 83,539 | +0.00(+0.00%) |
Nov 11, 2015 | 11.71 | 12.02 | 11.59 | 11.62 | 85,156 | -0.48(-3.96%) |
Nov 10, 2015 | 12.60 | 12.60 | 11.94 | 12.10 | 44,188 | -0.04(-0.36%) |
Nov 09, 2015 | 12.27 | 12.70 | 12.12 | 12.14 | 52,251 | -0.12(-0.99%) |
Nov 06, 2015 | 11.89 | 13.11 | 11.89 | 12.26 | 42,342 | +0.24(+2.03%) |
Nov 05, 2015 | 11.02 | 12.59 | 11.02 | 12.02 | 53,219 | -1.55(-11.42%) |
Nov 04, 2015 | 13.38 | 13.67 | 13.33 | 13.57 | 34,526 | -0.07(-0.51%) |
Nov 03, 2015 | 13.54 | 13.76 | 13.43 | 13.64 | 51,576 | +0.13(+0.97%) |
Nov 02, 2015 | 13.29 | 13.66 | 13.29 | 13.51 | 39,376 | +0.13(+0.98%) |
Oct 30, 2015 | 13.58 | 13.58 | 13.33 | 13.38 | 32,106 | -0.14(-1.03%) |
Oct 29, 2015 | 13.37 | 13.58 | 13.06 | 13.51 | 14,142 | +0.03(+0.26%) |
Oct 28, 2015 | 13.07 | 13.49 | 13.07 | 13.48 | 49,841 | +0.44(+3.35%) |
Oct 27, 2015 | 13.21 | 13.36 | 12.95 | 13.04 | 29,767 | -0.28(-2.08%) |
Oct 26, 2015 | 13.22 | 13.32 | 13.04 | 13.32 | 20,310 | +0.01(+0.07%) |
Oct 23, 2015 | 13.41 | 13.42 | 12.86 | 13.31 | 36,949 | -0.05(-0.39%) |
Oct 22, 2015 | 13.03 | 13.45 | 13.02 | 13.36 | 23,987 | +0.33(+2.53%) |
Oct 21, 2015 | 13.04 | 13.11 | 12.85 | 13.03 | 30,735 | -0.06(-0.46%) |
Oct 20, 2015 | 13.16 | 13.38 | 13.02 | 13.09 | 39,778 | -0.09(-0.66%) |
Oct 19, 2015 | 13.18 | 13.29 | 12.94 | 13.18 | 30,866 | -0.05(-0.39%) |
Oct 16, 2015 | 13.16 | 13.41 | 13.12 | 13.23 | 31,983 | -0.04(-0.33%) |
Oct 15, 2015 | 12.98 | 13.29 | 12.93 | 13.28 | 31,809 | +0.31(+2.41%) |
Oct 14, 2015 | 13.13 | 13.15 | 12.93 | 12.96 | 22,181 | -0.12(-0.93%) |
Oct 13, 2015 | 13.04 | 13.10 | 12.94 | 13.09 | 26,945 | +0.03(+0.20%) |
Oct 12, 2015 | 13.02 | 13.06 | 12.92 | 13.06 | 32,729 | +0.02(+0.13%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.95 | 13.04 | 21,737 | +0.04(+0.33%) |
Oct 08, 2015 | 12.93 | 13.02 | 12.78 | 13.00 | 30,871 | +0.16(+1.28%) |
Oct 07, 2015 | 12.62 | 12.89 | 12.54 | 12.83 | 16,066 | +0.24(+1.93%) |
Oct 06, 2015 | 12.51 | 12.62 | 12.43 | 12.59 | 45,390 | +0.02(+0.14%) |
Oct 05, 2015 | 12.00 | 12.94 | 12.00 | 12.57 | 36,604 | +0.62(+5.23%) |
Oct 02, 2015 | 11.90 | 11.95 | 11.71 | 11.95 | 15,082 | -0.01(-0.07%) |