Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.98 | 11.20 | 11.20 | 11.20 | 13,700 | +0.19(+1.70%) |
Dec 30, 2015 | 11.06 | 11.06 | 10.96 | 11.01 | 32,577 | -0.26(-2.31%) |
Dec 29, 2015 | 11.29 | 11.32 | 11.21 | 11.27 | 65,875 | +0.27(+2.45%) |
Dec 28, 2015 | 11.04 | 11.10 | 10.97 | 11.00 | 57,546 | -0.24(-2.13%) |
Dec 24, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 19,000 | +0.06(+0.54%) |
Dec 23, 2015 | 10.97 | 11.19 | 10.97 | 11.18 | 50,861 | +0.40(+3.71%) |
Dec 22, 2015 | 10.80 | 10.90 | 10.75 | 10.78 | 145,154 | -0.05(-0.46%) |
Dec 21, 2015 | 10.83 | 10.93 | 10.78 | 10.83 | 57,351 | -0.12(-1.10%) |
Dec 18, 2015 | 11.07 | 11.19 | 10.95 | 10.95 | 239,517 | -0.10(-0.93%) |
Dec 17, 2015 | 11.17 | 11.19 | 11.05 | 11.05 | 61,281 | -0.13(-1.14%) |
Dec 16, 2015 | 11.20 | 11.28 | 11.11 | 11.18 | 82,318 | -0.19(-1.67%) |
Dec 15, 2015 | 11.38 | 11.58 | 11.34 | 11.37 | 34,656 | +0.07(+0.58%) |
Dec 14, 2015 | 11.26 | 11.44 | 11.23 | 11.30 | 66,488 | -0.14(-1.19%) |
Dec 11, 2015 | 11.64 | 11.64 | 11.35 | 11.44 | 60,741 | -0.26(-2.22%) |
Dec 10, 2015 | 11.70 | 11.77 | 11.66 | 11.70 | 33,526 | -0.07(-0.59%) |
Dec 09, 2015 | 11.78 | 11.84 | 11.64 | 11.77 | 9,823 | +0.04(+0.34%) |
Dec 08, 2015 | 11.70 | 11.91 | 11.68 | 11.73 | 30,398 | -0.09(-0.76%) |
Dec 07, 2015 | 12.06 | 12.10 | 11.81 | 11.82 | 64,477 | -0.51(-4.14%) |
Dec 04, 2015 | 12.35 | 12.42 | 12.22 | 12.33 | 15,002 | -0.19(-1.52%) |
Dec 03, 2015 | 12.42 | 12.70 | 12.30 | 12.52 | 135,824 | +0.19(+1.54%) |
Dec 02, 2015 | 12.51 | 12.64 | 12.30 | 12.33 | 116,984 | -0.37(-2.91%) |
Dec 01, 2015 | 12.73 | 12.80 | 12.61 | 12.70 | 12,335 | +0.13(+1.03%) |
Nov 30, 2015 | 12.85 | 12.87 | 12.55 | 12.57 | 31,118 | -0.19(-1.49%) |
Nov 27, 2015 | 12.82 | 12.82 | 12.75 | 12.76 | 937 | -0.29(-2.22%) |
Nov 25, 2015 | 12.77 | 13.05 | 13.05 | 13.05 | 102,300 | +0.00(+0.00%) |
Nov 24, 2015 | 12.99 | 13.10 | 12.88 | 13.05 | 94,122 | +0.35(+2.76%) |
Nov 23, 2015 | 12.55 | 12.83 | 12.55 | 12.70 | 20,833 | +0.15(+1.20%) |
Nov 20, 2015 | 12.55 | 12.76 | 12.52 | 12.55 | 46,204 | -0.02(-0.16%) |
Nov 19, 2015 | 12.57 | 12.66 | 12.55 | 12.57 | 78,934 | -0.03(-0.24%) |
Nov 18, 2015 | 12.66 | 12.66 | 12.44 | 12.60 | 6,606 | +0.12(+0.96%) |
Nov 17, 2015 | 12.56 | 12.59 | 12.46 | 12.48 | 13,359 | -0.26(-2.04%) |
Nov 16, 2015 | 12.51 | 12.74 | 12.36 | 12.74 | 54,067 | +0.16(+1.27%) |
Nov 13, 2015 | 12.66 | 12.68 | 12.51 | 12.58 | 67,632 | -0.16(-1.25%) |
Nov 12, 2015 | 12.86 | 12.97 | 12.72 | 12.74 | 12,633 | -0.29(-2.26%) |
Nov 11, 2015 | 13.38 | 13.38 | 13.02 | 13.03 | 7,918 | -0.31(-2.31%) |
Nov 10, 2015 | 13.31 | 13.43 | 13.31 | 13.34 | 11,825 | +0.00(+0.01%) |
Nov 09, 2015 | 13.37 | 13.45 | 13.28 | 13.34 | 17,115 | -0.07(-0.52%) |
Nov 06, 2015 | 13.43 | 13.44 | 13.29 | 13.41 | 6,636 | -0.05(-0.37%) |
Nov 05, 2015 | 13.50 | 13.61 | 13.43 | 13.46 | 25,382 | -0.19(-1.39%) |
Nov 04, 2015 | 14.03 | 14.03 | 13.59 | 13.65 | 337,051 | -0.38(-2.71%) |
Nov 03, 2015 | 13.77 | 14.11 | 13.76 | 14.03 | 193,655 | +0.45(+3.31%) |
Nov 02, 2015 | 13.56 | 13.66 | 13.47 | 13.58 | 39,160 | -0.05(-0.37%) |
Oct 30, 2015 | 13.44 | 13.74 | 13.41 | 13.63 | 14,802 | +0.24(+1.79%) |
Oct 29, 2015 | 13.47 | 13.65 | 13.36 | 13.39 | 37,785 | -0.06(-0.45%) |
Oct 28, 2015 | 13.10 | 13.48 | 13.10 | 13.45 | 104,108 | +0.49(+3.78%) |
Oct 27, 2015 | 12.90 | 12.96 | 12.83 | 12.96 | 108,320 | -0.09(-0.69%) |
Oct 26, 2015 | 13.19 | 13.19 | 13.04 | 13.05 | 16,454 | -0.17(-1.29%) |
Oct 23, 2015 | 13.22 | 13.30 | 13.15 | 13.22 | 29,547 | -0.14(-1.05%) |
Oct 22, 2015 | 13.36 | 13.41 | 13.26 | 13.36 | 15,710 | +0.10(+0.75%) |
Oct 21, 2015 | 13.23 | 13.37 | 13.13 | 13.26 | 38,998 | -0.15(-1.12%) |
Oct 20, 2015 | 13.33 | 13.43 | 13.30 | 13.41 | 35,454 | +0.04(+0.30%) |
Oct 19, 2015 | 13.46 | 13.51 | 13.33 | 13.37 | 8,534 | -0.42(-3.05%) |
Oct 16, 2015 | 13.73 | 13.83 | 13.65 | 13.79 | 8,305 | +0.11(+0.80%) |
Oct 15, 2015 | 13.58 | 13.70 | 13.38 | 13.68 | 474,272 | -0.01(-0.05%) |
Oct 14, 2015 | 13.63 | 13.73 | 13.58 | 13.69 | 34,788 | +0.08(+0.57%) |
Oct 13, 2015 | 13.75 | 13.88 | 13.59 | 13.61 | 21,934 | -0.25(-1.80%) |
Oct 12, 2015 | 14.42 | 14.42 | 13.84 | 13.86 | 986,929 | -0.48(-3.35%) |
Oct 09, 2015 | 14.40 | 14.47 | 14.26 | 14.34 | 977,386 | -0.12(-0.83%) |
Oct 08, 2015 | 14.27 | 14.50 | 14.23 | 14.46 | 11,722 | +0.28(+1.95%) |
Oct 07, 2015 | 14.50 | 14.54 | 14.15 | 14.18 | 343,166 | -0.18(-1.23%) |
Oct 06, 2015 | 13.97 | 14.37 | 13.93 | 14.36 | 72,413 | +0.52(+3.76%) |
Oct 05, 2015 | 13.78 | 13.92 | 13.76 | 13.84 | 27,848 | +0.30(+2.21%) |
Oct 02, 2015 | 13.22 | 13.56 | 13.22 | 13.54 | 123,508 | +0.10(+0.74%) |