Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.89 | 11.93 | 11.93 | 11.93 | 542,614 | +0.04(+0.32%) |
Dec 30, 2015 | 11.89 | 11.91 | 11.87 | 11.89 | 651,002 | +0.01(+0.05%) |
Dec 29, 2015 | 11.89 | 11.89 | 11.86 | 11.88 | 282,491 | -0.01(-0.05%) |
Dec 28, 2015 | 11.84 | 11.91 | 11.82 | 11.89 | 356,921 | +0.02(+0.16%) |
Dec 24, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 216,092 | +0.05(+0.43%) |
Dec 23, 2015 | 11.85 | 11.87 | 11.80 | 11.82 | 388,923 | -0.00(-0.04%) |
Dec 22, 2015 | 11.83 | 11.86 | 11.78 | 11.82 | 718,776 | -0.02(-0.16%) |
Dec 21, 2015 | 11.81 | 11.86 | 11.81 | 11.84 | 474,971 | +0.05(+0.42%) |
Dec 18, 2015 | 11.81 | 11.82 | 11.75 | 11.79 | 356,283 | +0.01(+0.11%) |
Dec 17, 2015 | 11.79 | 11.79 | 11.73 | 11.78 | 481,664 | +0.02(+0.16%) |
Dec 16, 2015 | 11.67 | 11.77 | 11.66 | 11.76 | 408,066 | +0.08(+0.70%) |
Dec 15, 2015 | 11.74 | 11.79 | 11.66 | 11.68 | 458,760 | -0.02(-0.16%) |
Dec 14, 2015 | 11.82 | 11.87 | 11.67 | 11.70 | 687,114 | -0.13(-1.11%) |
Dec 11, 2015 | 11.85 | 11.88 | 11.82 | 11.83 | 807,631 | -0.03(-0.21%) |
Dec 10, 2015 | 11.88 | 11.88 | 11.86 | 11.86 | 369,792 | -0.02(-0.13%) |
Dec 09, 2015 | 11.91 | 11.91 | 11.87 | 11.87 | 431,265 | -0.03(-0.29%) |
Dec 08, 2015 | 11.89 | 11.91 | 11.86 | 11.91 | 784,398 | +0.03(+0.26%) |
Dec 07, 2015 | 11.92 | 11.92 | 11.86 | 11.87 | 1,209,704 | -0.04(-0.32%) |
Dec 04, 2015 | 11.91 | 11.96 | 11.89 | 11.91 | 314,182 | -0.01(-0.05%) |
Dec 03, 2015 | 12.16 | 12.16 | 11.92 | 11.92 | 625,084 | +0.00(+0.00%) |
Dec 02, 2015 | 11.91 | 11.95 | 11.89 | 11.92 | 894,575 | +0.00(+0.00%) |
Dec 01, 2015 | 11.92 | 11.95 | 11.91 | 11.92 | 360,265 | +0.00(+0.03%) |
Nov 30, 2015 | 11.92 | 11.94 | 11.91 | 11.92 | 243,813 | +0.01(+0.08%) |
Nov 27, 2015 | 11.92 | 11.94 | 11.90 | 11.91 | 74,686 | +0.00(+0.00%) |
Nov 25, 2015 | 11.92 | 11.91 | 11.91 | 11.91 | 634,037 | -0.01(-0.05%) |
Nov 24, 2015 | 11.89 | 11.92 | 11.89 | 11.91 | 651,265 | +0.03(+0.26%) |
Nov 23, 2015 | 11.90 | 11.92 | 11.88 | 11.88 | 471,339 | +0.01(+0.05%) |
Nov 20, 2015 | 11.93 | 11.93 | 11.87 | 11.87 | 451,291 | -0.00(-0.04%) |
Nov 19, 2015 | 11.90 | 11.93 | 11.87 | 11.88 | 614,162 | -0.02(-0.16%) |
Nov 18, 2015 | 11.89 | 11.90 | 11.85 | 11.90 | 2,886,738 | +0.06(+0.53%) |
Nov 17, 2015 | 11.85 | 11.88 | 11.83 | 11.84 | 491,209 | -0.03(-0.25%) |
Nov 16, 2015 | 11.89 | 11.89 | 11.85 | 11.86 | 1,816,845 | -0.01(-0.12%) |
Nov 13, 2015 | 11.90 | 11.92 | 11.86 | 11.88 | 529,246 | +0.00(+0.00%) |
Nov 12, 2015 | 11.87 | 11.88 | 11.84 | 11.88 | 341,339 | +0.02(+0.16%) |
Nov 11, 2015 | 11.85 | 11.88 | 11.84 | 11.86 | 347,399 | +0.01(+0.05%) |
Nov 10, 2015 | 11.85 | 11.85 | 11.83 | 11.85 | 351,317 | +0.00(+0.00%) |
Nov 09, 2015 | 11.86 | 11.86 | 11.80 | 11.85 | 499,412 | +0.01(+0.05%) |
Nov 06, 2015 | 11.87 | 11.88 | 11.82 | 11.85 | 1,043,336 | -0.01(-0.10%) |
Nov 05, 2015 | 11.87 | 11.90 | 11.86 | 11.86 | 1,095,370 | -0.01(-0.11%) |
Nov 04, 2015 | 11.87 | 11.89 | 11.86 | 11.87 | 622,622 | +0.01(+0.05%) |
Nov 03, 2015 | 11.87 | 11.90 | 11.84 | 11.87 | 522,387 | +0.01(+0.05%) |
Nov 02, 2015 | 11.87 | 11.87 | 11.84 | 11.86 | 753,778 | +0.02(+0.16%) |
Oct 30, 2015 | 11.85 | 11.85 | 11.80 | 11.84 | 242,295 | +0.00(+0.00%) |
Oct 29, 2015 | 11.85 | 11.86 | 11.80 | 11.84 | 441,275 | +0.01(+0.05%) |
Oct 28, 2015 | 11.80 | 11.84 | 11.80 | 11.84 | 386,911 | +0.01(+0.10%) |
Oct 27, 2015 | 11.80 | 11.83 | 11.77 | 11.82 | 280,945 | +0.02(+0.21%) |
Oct 26, 2015 | 11.79 | 11.80 | 11.77 | 11.80 | 218,698 | +0.01(+0.11%) |
Oct 23, 2015 | 11.80 | 11.90 | 11.77 | 11.79 | 251,502 | +0.02(+0.21%) |
Oct 22, 2015 | 11.80 | 11.82 | 11.76 | 11.76 | 170,681 | -0.01(-0.05%) |
Oct 21, 2015 | 11.82 | 11.82 | 11.75 | 11.77 | 227,272 | +0.04(+0.32%) |
Oct 20, 2015 | 11.76 | 11.77 | 11.72 | 11.73 | 516,330 | +0.01(+0.05%) |
Oct 19, 2015 | 11.83 | 11.83 | 11.71 | 11.72 | 219,243 | -0.01(-0.11%) |
Oct 16, 2015 | 11.73 | 11.81 | 11.69 | 11.74 | 228,416 | +0.02(+0.16%) |
Oct 15, 2015 | 11.71 | 11.73 | 11.70 | 11.72 | 314,104 | +0.01(+0.11%) |
Oct 14, 2015 | 11.74 | 11.74 | 11.69 | 11.70 | 170,072 | -0.02(-0.14%) |
Oct 13, 2015 | 11.70 | 11.74 | 11.69 | 11.72 | 310,670 | +0.03(+0.22%) |
Oct 12, 2015 | 11.69 | 11.70 | 11.67 | 11.70 | 148,722 | +0.00(+0.03%) |
Oct 09, 2015 | 11.69 | 11.70 | 11.66 | 11.69 | 130,389 | +0.00(+0.00%) |
Oct 08, 2015 | 11.71 | 11.71 | 11.68 | 11.69 | 98,175 | -0.01(-0.05%) |
Oct 07, 2015 | 11.70 | 11.73 | 11.64 | 11.70 | 1,220,572 | +0.01(+0.11%) |
Oct 06, 2015 | 11.67 | 11.71 | 11.66 | 11.69 | 260,199 | +0.01(+0.11%) |
Oct 05, 2015 | 11.66 | 11.69 | 11.62 | 11.67 | 180,482 | +0.03(+0.27%) |
Oct 02, 2015 | 11.62 | 11.71 | 11.62 | 11.64 | 232,071 | +0.01(+0.05%) |