Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.16 | 11.83 | 11.83 | 11.83 | 70,000 | -0.34(-2.79%) |
Dec 30, 2015 | 12.45 | 12.45 | 12.15 | 12.17 | 108,705 | -0.26(-2.09%) |
Dec 29, 2015 | 12.24 | 12.44 | 12.16 | 12.43 | 116,356 | +0.23(+1.89%) |
Dec 28, 2015 | 12.08 | 12.34 | 11.90 | 12.20 | 109,509 | +0.03(+0.25%) |
Dec 24, 2015 | 12.27 | 12.17 | 12.17 | 12.17 | 27,500 | -0.14(-1.14%) |
Dec 23, 2015 | 12.06 | 12.38 | 11.97 | 12.31 | 73,752 | +0.27(+2.24%) |
Dec 22, 2015 | 12.01 | 12.07 | 11.84 | 12.04 | 77,278 | +0.09(+0.75%) |
Dec 21, 2015 | 12.05 | 12.10 | 11.90 | 11.95 | 65,221 | -0.08(-0.67%) |
Dec 18, 2015 | 12.02 | 12.11 | 11.92 | 12.03 | 164,572 | -0.08(-0.66%) |
Dec 17, 2015 | 12.45 | 12.48 | 12.03 | 12.11 | 98,504 | -0.32(-2.57%) |
Dec 16, 2015 | 12.03 | 12.45 | 11.90 | 12.43 | 85,748 | +0.43(+3.58%) |
Dec 15, 2015 | 12.02 | 12.05 | 11.92 | 12.00 | 116,120 | +0.05(+0.42%) |
Dec 14, 2015 | 11.83 | 12.06 | 11.82 | 11.95 | 166,515 | +0.05(+0.42%) |
Dec 11, 2015 | 11.85 | 12.17 | 11.83 | 11.90 | 165,486 | -0.22(-1.82%) |
Dec 10, 2015 | 12.02 | 12.88 | 11.83 | 12.12 | 234,178 | +0.07(+0.58%) |
Dec 09, 2015 | 12.10 | 12.14 | 11.92 | 12.05 | 256,982 | -0.12(-0.99%) |
Dec 08, 2015 | 12.61 | 12.61 | 11.46 | 12.17 | 630,526 | -0.84(-6.46%) |
Dec 07, 2015 | 12.95 | 13.10 | 12.86 | 13.01 | 52,364 | +0.00(+0.00%) |
Dec 04, 2015 | 12.77 | 13.08 | 12.77 | 13.01 | 78,634 | +0.18(+1.40%) |
Dec 03, 2015 | 13.06 | 13.06 | 12.72 | 12.83 | 104,042 | -0.15(-1.16%) |
Dec 02, 2015 | 12.95 | 13.06 | 12.81 | 12.98 | 111,020 | +0.07(+0.54%) |
Dec 01, 2015 | 12.87 | 13.00 | 12.69 | 12.91 | 89,469 | +0.10(+0.78%) |
Nov 30, 2015 | 12.61 | 12.87 | 12.61 | 12.81 | 180,661 | +0.22(+1.75%) |
Nov 27, 2015 | 12.51 | 12.73 | 12.50 | 12.59 | 58,387 | +0.03(+0.24%) |
Nov 25, 2015 | 12.37 | 12.56 | 12.56 | 12.56 | 153,300 | +0.17(+1.37%) |
Nov 24, 2015 | 12.32 | 12.48 | 12.23 | 12.39 | 76,847 | +0.06(+0.49%) |
Nov 23, 2015 | 12.33 | 12.36 | 12.15 | 12.33 | 184,740 | -0.06(-0.48%) |
Nov 20, 2015 | 12.38 | 12.45 | 12.26 | 12.39 | 51,767 | +0.10(+0.81%) |
Nov 19, 2015 | 12.50 | 12.50 | 12.24 | 12.29 | 122,665 | -0.34(-2.69%) |
Nov 18, 2015 | 12.46 | 12.66 | 12.25 | 12.63 | 65,903 | +0.35(+2.85%) |
Nov 17, 2015 | 12.16 | 12.34 | 12.03 | 12.28 | 36,041 | +0.10(+0.82%) |
Nov 16, 2015 | 11.96 | 12.20 | 11.89 | 12.18 | 25,836 | +0.25(+2.10%) |
Nov 13, 2015 | 11.88 | 12.19 | 11.87 | 11.93 | 50,242 | -0.05(-0.42%) |
Nov 12, 2015 | 12.29 | 12.41 | 11.96 | 11.98 | 54,470 | -0.34(-2.76%) |
Nov 11, 2015 | 12.37 | 12.37 | 12.18 | 12.32 | 40,230 | +0.00(+0.00%) |
Nov 10, 2015 | 12.32 | 12.84 | 12.22 | 12.32 | 24,736 | +0.02(+0.16%) |
Nov 09, 2015 | 12.53 | 12.53 | 12.30 | 12.30 | 24,630 | -0.23(-1.84%) |
Nov 06, 2015 | 12.41 | 12.72 | 12.30 | 12.53 | 67,393 | +0.03(+0.24%) |
Nov 05, 2015 | 12.40 | 12.52 | 12.30 | 12.50 | 31,536 | +0.14(+1.13%) |
Nov 04, 2015 | 12.35 | 12.51 | 12.30 | 12.36 | 37,267 | +0.07(+0.57%) |
Nov 03, 2015 | 12.37 | 12.41 | 12.24 | 12.29 | 37,456 | -0.13(-1.05%) |
Nov 02, 2015 | 12.29 | 12.55 | 12.22 | 12.42 | 43,117 | +0.12(+0.98%) |
Oct 30, 2015 | 12.30 | 12.35 | 12.23 | 12.30 | 60,235 | -0.02(-0.16%) |
Oct 29, 2015 | 12.34 | 12.49 | 12.24 | 12.32 | 34,483 | +0.02(+0.16%) |
Oct 28, 2015 | 11.82 | 12.43 | 11.82 | 12.30 | 72,081 | +0.59(+5.04%) |
Oct 27, 2015 | 12.09 | 12.18 | 11.69 | 11.71 | 30,671 | -0.34(-2.82%) |
Oct 26, 2015 | 12.62 | 12.63 | 12.01 | 12.05 | 54,563 | -0.52(-4.14%) |
Oct 23, 2015 | 12.52 | 12.66 | 12.37 | 12.57 | 24,205 | +0.14(+1.13%) |
Oct 22, 2015 | 12.26 | 12.58 | 12.16 | 12.43 | 37,083 | +0.28(+2.30%) |
Oct 21, 2015 | 12.34 | 12.46 | 12.15 | 12.15 | 21,357 | -0.19(-1.54%) |
Oct 20, 2015 | 12.40 | 12.47 | 12.21 | 12.34 | 33,699 | -0.06(-0.48%) |
Oct 19, 2015 | 12.56 | 12.67 | 12.37 | 12.40 | 47,853 | -0.27(-2.13%) |
Oct 16, 2015 | 12.83 | 12.83 | 12.50 | 12.67 | 51,754 | -0.11(-0.86%) |
Oct 15, 2015 | 12.58 | 12.83 | 12.37 | 12.78 | 48,843 | +0.24(+1.91%) |
Oct 14, 2015 | 12.53 | 12.70 | 12.46 | 12.54 | 44,926 | +0.02(+0.16%) |
Oct 13, 2015 | 12.41 | 12.76 | 12.40 | 12.52 | 58,778 | +0.09(+0.72%) |
Oct 12, 2015 | 12.17 | 12.49 | 12.11 | 12.43 | 96,527 | +0.30(+2.47%) |
Oct 09, 2015 | 12.07 | 12.28 | 11.85 | 12.13 | 33,278 | +0.11(+0.92%) |
Oct 08, 2015 | 11.44 | 12.15 | 11.43 | 12.02 | 226,737 | +0.57(+4.98%) |
Oct 07, 2015 | 11.54 | 11.79 | 11.36 | 11.45 | 74,365 | -0.09(-0.78%) |
Oct 06, 2015 | 11.92 | 12.01 | 11.53 | 11.54 | 73,758 | -0.35(-2.94%) |
Oct 05, 2015 | 11.90 | 12.32 | 11.73 | 11.89 | 107,037 | +0.13(+1.11%) |
Oct 02, 2015 | 11.56 | 11.79 | 11.40 | 11.76 | 140,724 | +0.09(+0.77%) |