Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.57 | 12.76 | 12.76 | 12.76 | 498,200 | +0.19(+1.51%) |
Dec 30, 2015 | 12.54 | 12.61 | 12.54 | 12.57 | 539,503 | -0.02(-0.16%) |
Dec 29, 2015 | 12.63 | 12.66 | 12.52 | 12.59 | 572,016 | -0.05(-0.40%) |
Dec 28, 2015 | 12.63 | 12.71 | 12.59 | 12.64 | 502,527 | -0.08(-0.63%) |
Dec 24, 2015 | 12.65 | 12.72 | 12.72 | 12.72 | 241,000 | +0.05(+0.39%) |
Dec 23, 2015 | 12.62 | 12.75 | 12.62 | 12.67 | 410,038 | +0.09(+0.72%) |
Dec 22, 2015 | 12.50 | 12.60 | 12.50 | 12.58 | 537,867 | +0.04(+0.32%) |
Dec 21, 2015 | 12.55 | 12.61 | 12.54 | 12.54 | 511,030 | -0.01(-0.08%) |
Dec 18, 2015 | 12.49 | 12.72 | 12.45 | 12.55 | 610,587 | -0.02(-0.16%) |
Dec 17, 2015 | 12.37 | 12.58 | 12.30 | 12.57 | 506,878 | +0.13(+1.05%) |
Dec 16, 2015 | 12.21 | 12.45 | 12.21 | 12.44 | 860,729 | +0.23(+1.88%) |
Dec 15, 2015 | 12.15 | 12.28 | 12.15 | 12.21 | 653,607 | +0.10(+0.83%) |
Dec 14, 2015 | 12.23 | 12.25 | 12.03 | 12.11 | 606,157 | -0.17(-1.38%) |
Dec 11, 2015 | 12.40 | 12.44 | 12.20 | 12.28 | 886,427 | -0.19(-1.52%) |
Dec 10, 2015 | 12.46 | 12.57 | 12.42 | 12.47 | 410,114 | -0.07(-0.56%) |
Dec 09, 2015 | 12.61 | 12.74 | 12.53 | 12.54 | 459,574 | -0.24(-1.88%) |
Dec 08, 2015 | 12.68 | 12.82 | 12.68 | 12.78 | 352,647 | +0.00(+0.00%) |
Dec 07, 2015 | 12.92 | 12.92 | 12.78 | 12.78 | 379,814 | -0.12(-0.93%) |
Dec 04, 2015 | 12.75 | 12.92 | 12.75 | 12.90 | 430,633 | +0.12(+0.94%) |
Dec 03, 2015 | 12.73 | 12.79 | 12.72 | 12.78 | 312,104 | +0.03(+0.24%) |
Dec 02, 2015 | 12.75 | 12.80 | 12.75 | 12.75 | 374,489 | -0.01(-0.08%) |
Dec 01, 2015 | 12.73 | 12.79 | 12.69 | 12.76 | 423,984 | +0.07(+0.55%) |
Nov 30, 2015 | 12.80 | 12.81 | 12.69 | 12.69 | 368,602 | -0.07(-0.51%) |
Nov 27, 2015 | 12.78 | 12.80 | 12.74 | 12.76 | 86,018 | +0.01(+0.04%) |
Nov 25, 2015 | 12.70 | 12.75 | 12.75 | 12.75 | 343,300 | +0.01(+0.08%) |
Nov 24, 2015 | 12.66 | 12.76 | 12.66 | 12.74 | 339,870 | +0.02(+0.16%) |
Nov 23, 2015 | 12.72 | 12.77 | 12.68 | 12.72 | 404,446 | -0.03(-0.24%) |
Nov 20, 2015 | 12.83 | 12.86 | 12.68 | 12.75 | 966,108 | -0.08(-0.62%) |
Nov 19, 2015 | 12.71 | 12.83 | 12.65 | 12.83 | 405,957 | +0.08(+0.63%) |
Nov 18, 2015 | 12.70 | 12.77 | 12.67 | 12.75 | 468,035 | +0.01(+0.08%) |
Nov 17, 2015 | 12.77 | 12.80 | 12.70 | 12.74 | 321,841 | -0.06(-0.47%) |
Nov 16, 2015 | 12.80 | 12.86 | 12.76 | 12.80 | 306,413 | +0.03(+0.23%) |
Nov 13, 2015 | 12.81 | 12.86 | 12.77 | 12.77 | 195,028 | -0.09(-0.70%) |
Nov 12, 2015 | 12.81 | 12.89 | 12.79 | 12.86 | 293,841 | +0.01(+0.08%) |
Nov 11, 2015 | 12.95 | 12.95 | 12.85 | 12.85 | 176,249 | -0.05(-0.39%) |
Nov 10, 2015 | 12.87 | 12.96 | 12.80 | 12.90 | 284,708 | -0.12(-0.92%) |
Nov 09, 2015 | 13.17 | 13.18 | 12.94 | 13.02 | 424,188 | -0.13(-0.99%) |
Nov 06, 2015 | 13.19 | 13.19 | 13.08 | 13.15 | 243,964 | -0.04(-0.30%) |
Nov 05, 2015 | 13.19 | 13.21 | 13.12 | 13.19 | 270,495 | +0.05(+0.38%) |
Nov 04, 2015 | 13.26 | 13.29 | 13.13 | 13.14 | 369,706 | -0.08(-0.61%) |
Nov 03, 2015 | 13.28 | 13.29 | 13.22 | 13.22 | 270,229 | -0.09(-0.68%) |
Nov 02, 2015 | 13.33 | 13.33 | 13.29 | 13.31 | 271,411 | -0.02(-0.15%) |
Oct 30, 2015 | 13.23 | 13.34 | 13.21 | 13.33 | 311,316 | +0.09(+0.68%) |
Oct 29, 2015 | 13.21 | 13.26 | 13.18 | 13.24 | 273,079 | +0.00(+0.00%) |
Oct 28, 2015 | 13.20 | 13.30 | 13.20 | 13.24 | 314,434 | +0.01(+0.08%) |
Oct 27, 2015 | 13.13 | 13.26 | 13.10 | 13.23 | 475,993 | +0.07(+0.53%) |
Oct 26, 2015 | 13.12 | 13.24 | 13.12 | 13.16 | 247,935 | +0.01(+0.08%) |
Oct 23, 2015 | 13.22 | 13.30 | 13.15 | 13.15 | 294,619 | +0.00(+0.00%) |
Oct 22, 2015 | 13.15 | 13.30 | 13.11 | 13.15 | 422,201 | +0.01(+0.08%) |
Oct 21, 2015 | 13.16 | 13.19 | 13.10 | 13.14 | 313,554 | -0.06(-0.45%) |
Oct 20, 2015 | 13.04 | 13.20 | 13.00 | 13.20 | 675,281 | +0.18(+1.38%) |
Oct 19, 2015 | 12.96 | 13.07 | 12.94 | 13.02 | 417,379 | +0.07(+0.54%) |
Oct 16, 2015 | 12.86 | 12.95 | 12.84 | 12.95 | 372,243 | +0.02(+0.15%) |
Oct 15, 2015 | 12.85 | 12.95 | 12.78 | 12.93 | 522,272 | +0.11(+0.86%) |
Oct 14, 2015 | 12.85 | 12.92 | 12.77 | 12.82 | 350,858 | -0.08(-0.62%) |
Oct 13, 2015 | 12.91 | 12.98 | 12.83 | 12.90 | 402,558 | +0.00(+0.00%) |
Oct 12, 2015 | 13.14 | 13.20 | 12.89 | 12.90 | 749,973 | -0.26(-1.98%) |
Oct 09, 2015 | 12.98 | 13.19 | 12.94 | 13.16 | 648,207 | +0.27(+2.09%) |
Oct 08, 2015 | 12.73 | 13.05 | 12.69 | 12.89 | 617,687 | +0.09(+0.70%) |
Oct 07, 2015 | 12.76 | 12.86 | 12.72 | 12.80 | 647,263 | +0.15(+1.19%) |
Oct 06, 2015 | 12.56 | 12.77 | 12.55 | 12.65 | 628,273 | +0.07(+0.56%) |
Oct 05, 2015 | 12.54 | 12.62 | 12.51 | 12.58 | 491,309 | +0.06(+0.48%) |
Oct 02, 2015 | 12.47 | 12.55 | 12.40 | 12.52 | 419,738 | -0.08(-0.63%) |