Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.52 | 12.43 | 12.43 | 12.43 | 601,521 | -0.17(-1.32%) |
Dec 30, 2015 | 12.73 | 12.78 | 12.60 | 12.60 | 350,620 | -0.13(-1.02%) |
Dec 29, 2015 | 12.74 | 12.77 | 12.57 | 12.73 | 634,151 | +0.06(+0.44%) |
Dec 28, 2015 | 12.69 | 12.76 | 12.48 | 12.67 | 435,658 | -0.05(-0.36%) |
Dec 24, 2015 | 12.78 | 12.72 | 12.72 | 12.72 | 287,914 | -0.04(-0.29%) |
Dec 23, 2015 | 12.74 | 12.82 | 12.68 | 12.76 | 518,835 | +0.07(+0.58%) |
Dec 22, 2015 | 12.46 | 12.79 | 12.36 | 12.68 | 642,698 | +0.27(+2.16%) |
Dec 21, 2015 | 12.51 | 12.59 | 12.29 | 12.41 | 761,326 | +0.00(+0.00%) |
Dec 18, 2015 | 12.31 | 12.53 | 12.27 | 12.41 | 1,946,885 | +0.02(+0.15%) |
Dec 17, 2015 | 12.65 | 12.70 | 12.39 | 12.39 | 454,025 | -0.23(-1.83%) |
Dec 16, 2015 | 12.51 | 12.67 | 12.46 | 12.63 | 608,856 | +0.20(+1.64%) |
Dec 15, 2015 | 12.27 | 12.47 | 12.26 | 12.42 | 643,905 | +0.25(+2.05%) |
Dec 14, 2015 | 12.26 | 12.40 | 12.13 | 12.17 | 605,266 | -0.09(-0.76%) |
Dec 11, 2015 | 12.22 | 12.40 | 12.20 | 12.26 | 660,954 | -0.16(-1.27%) |
Dec 10, 2015 | 12.49 | 12.56 | 12.34 | 12.42 | 605,176 | -0.06(-0.45%) |
Dec 09, 2015 | 12.59 | 12.76 | 12.45 | 12.48 | 668,609 | -0.17(-1.32%) |
Dec 08, 2015 | 12.60 | 12.77 | 12.53 | 12.64 | 648,335 | -0.07(-0.58%) |
Dec 07, 2015 | 12.79 | 12.80 | 12.63 | 12.72 | 431,688 | -0.11(-0.87%) |
Dec 04, 2015 | 12.64 | 12.89 | 12.64 | 12.83 | 644,555 | +0.20(+1.61%) |
Dec 03, 2015 | 12.99 | 13.04 | 12.55 | 12.63 | 1,187,949 | -0.36(-2.78%) |
Dec 02, 2015 | 13.19 | 13.22 | 12.96 | 12.99 | 444,556 | -0.19(-1.41%) |
Dec 01, 2015 | 13.07 | 13.22 | 13.03 | 13.17 | 767,975 | +0.13(+0.99%) |
Nov 30, 2015 | 13.14 | 13.15 | 12.99 | 13.04 | 828,718 | -0.04(-0.28%) |
Nov 27, 2015 | 13.16 | 13.16 | 12.87 | 13.08 | 407,010 | -0.12(-0.91%) |
Nov 25, 2015 | 13.10 | 13.20 | 13.20 | 13.20 | 363,266 | +0.09(+0.71%) |
Nov 24, 2015 | 12.91 | 13.15 | 12.88 | 13.11 | 609,967 | +0.10(+0.78%) |
Nov 23, 2015 | 12.87 | 13.01 | 12.81 | 13.01 | 568,592 | +0.11(+0.86%) |
Nov 20, 2015 | 12.99 | 13.02 | 12.85 | 12.89 | 731,296 | -0.01(-0.07%) |
Nov 19, 2015 | 12.88 | 12.96 | 12.78 | 12.90 | 1,072,284 | -0.01(-0.07%) |
Nov 18, 2015 | 12.64 | 12.92 | 12.63 | 12.91 | 728,258 | +0.28(+2.20%) |
Nov 17, 2015 | 12.51 | 12.80 | 12.43 | 12.63 | 761,046 | +0.13(+1.04%) |
Nov 16, 2015 | 12.31 | 12.56 | 12.23 | 12.51 | 765,851 | +0.16(+1.28%) |
Nov 13, 2015 | 12.19 | 12.54 | 12.15 | 12.35 | 756,685 | +0.13(+1.06%) |
Nov 12, 2015 | 12.50 | 12.51 | 12.22 | 12.22 | 709,978 | -0.37(-2.94%) |
Nov 11, 2015 | 12.61 | 12.72 | 12.59 | 12.59 | 308,883 | +0.01(+0.07%) |
Nov 10, 2015 | 12.44 | 12.59 | 12.38 | 12.58 | 565,972 | +0.08(+0.67%) |
Nov 09, 2015 | 12.63 | 12.63 | 12.42 | 12.50 | 644,629 | -0.13(-1.03%) |
Nov 06, 2015 | 12.62 | 12.62 | 12.39 | 12.63 | 913,499 | -0.05(-0.37%) |
Nov 05, 2015 | 12.64 | 12.72 | 12.51 | 12.67 | 479,529 | +0.03(+0.22%) |
Nov 04, 2015 | 12.81 | 12.81 | 12.50 | 12.64 | 849,254 | -0.14(-1.09%) |
Nov 03, 2015 | 12.84 | 12.91 | 12.55 | 12.78 | 1,251,877 | -0.06(-0.43%) |
Nov 02, 2015 | 12.30 | 12.90 | 12.30 | 12.84 | 1,417,009 | +0.54(+4.37%) |
Oct 30, 2015 | 12.30 | 12.41 | 12.16 | 12.30 | 1,308,002 | +0.03(+0.23%) |
Oct 29, 2015 | 12.84 | 13.06 | 12.18 | 12.27 | 1,494,368 | +0.19(+1.53%) |
Oct 28, 2015 | 11.81 | 12.09 | 11.80 | 12.09 | 1,202,319 | +0.31(+2.59%) |
Oct 27, 2015 | 11.95 | 11.98 | 11.73 | 11.78 | 691,009 | -0.23(-1.93%) |
Oct 26, 2015 | 12.04 | 12.08 | 11.95 | 12.01 | 425,446 | -0.06(-0.46%) |
Oct 23, 2015 | 12.01 | 12.13 | 11.92 | 12.07 | 713,328 | +0.15(+1.24%) |
Oct 22, 2015 | 11.76 | 12.01 | 11.73 | 11.92 | 655,623 | +0.21(+1.82%) |
Oct 21, 2015 | 12.07 | 12.11 | 11.71 | 11.71 | 655,883 | -0.34(-2.84%) |
Oct 20, 2015 | 11.94 | 12.09 | 11.72 | 12.05 | 751,081 | +0.09(+0.77%) |
Oct 19, 2015 | 11.85 | 12.04 | 11.83 | 11.96 | 1,021,845 | +0.08(+0.70%) |
Oct 16, 2015 | 11.98 | 12.00 | 11.79 | 11.88 | 797,731 | -0.06(-0.54%) |
Oct 15, 2015 | 11.72 | 11.95 | 11.68 | 11.94 | 1,357,434 | +0.29(+2.46%) |
Oct 14, 2015 | 11.61 | 11.88 | 11.56 | 11.65 | 1,173,990 | +0.06(+0.48%) |
Oct 13, 2015 | 11.85 | 12.08 | 11.59 | 11.60 | 6,197,724 | -0.30(-2.49%) |
Oct 12, 2015 | 11.92 | 12.10 | 11.89 | 11.89 | 827,473 | -0.04(-0.31%) |
Oct 09, 2015 | 11.86 | 12.01 | 11.77 | 11.93 | 1,441,522 | +0.11(+0.94%) |
Oct 08, 2015 | 11.68 | 11.93 | 11.60 | 11.82 | 1,765,684 | +0.16(+1.35%) |
Oct 07, 2015 | 11.52 | 11.77 | 11.52 | 11.66 | 1,376,236 | +0.19(+1.70%) |
Oct 06, 2015 | 11.49 | 11.65 | 11.46 | 11.47 | 1,029,403 | -0.01(-0.08%) |
Oct 05, 2015 | 11.26 | 11.53 | 11.26 | 11.48 | 972,474 | +0.34(+3.08%) |
Oct 02, 2015 | 10.80 | 11.15 | 10.77 | 11.13 | 1,071,117 | +0.24(+2.20%) |