Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.95 | 12.48 | 12.48 | 12.48 | 388,300 | +0.44(+3.65%) |
Dec 30, 2015 | 12.04 | 12.25 | 11.54 | 12.04 | 184,304 | -0.03(-0.25%) |
Dec 29, 2015 | 12.53 | 12.63 | 11.78 | 12.07 | 168,771 | -0.47(-3.75%) |
Dec 28, 2015 | 12.64 | 13.03 | 12.42 | 12.54 | 141,273 | -0.12(-0.95%) |
Dec 24, 2015 | 12.76 | 12.66 | 12.66 | 12.66 | 36,000 | -0.15(-1.17%) |
Dec 23, 2015 | 12.90 | 13.14 | 12.51 | 12.81 | 193,504 | -0.02(-0.16%) |
Dec 22, 2015 | 13.12 | 13.43 | 12.74 | 12.83 | 154,646 | -0.32(-2.43%) |
Dec 21, 2015 | 12.83 | 13.45 | 12.18 | 13.15 | 427,214 | +0.52(+4.12%) |
Dec 18, 2015 | 12.34 | 12.75 | 11.48 | 12.63 | 717,945 | +0.31(+2.52%) |
Dec 17, 2015 | 12.20 | 12.90 | 11.97 | 12.32 | 358,144 | +0.19(+1.57%) |
Dec 16, 2015 | 11.82 | 12.17 | 11.59 | 12.13 | 222,287 | +0.54(+4.66%) |
Dec 15, 2015 | 11.27 | 11.66 | 10.87 | 11.59 | 179,423 | +0.37(+3.30%) |
Dec 14, 2015 | 11.57 | 11.62 | 10.71 | 11.22 | 175,303 | -0.31(-2.69%) |
Dec 11, 2015 | 11.55 | 11.60 | 11.26 | 11.53 | 115,034 | +0.00(+0.00%) |
Dec 10, 2015 | 11.62 | 11.69 | 11.26 | 11.53 | 149,187 | -0.09(-0.77%) |
Dec 09, 2015 | 12.03 | 12.25 | 11.25 | 11.62 | 146,405 | -0.29(-2.43%) |
Dec 08, 2015 | 11.22 | 12.05 | 10.76 | 11.91 | 251,715 | +0.76(+6.82%) |
Dec 07, 2015 | 11.16 | 11.33 | 10.70 | 11.15 | 152,774 | -0.15(-1.33%) |
Dec 04, 2015 | 11.09 | 11.39 | 10.68 | 11.30 | 118,730 | +0.25(+2.26%) |
Dec 03, 2015 | 11.59 | 11.63 | 10.63 | 11.05 | 194,178 | -0.47(-4.08%) |
Dec 02, 2015 | 11.99 | 11.99 | 11.45 | 11.52 | 119,947 | -0.47(-3.92%) |
Dec 01, 2015 | 11.96 | 12.01 | 11.51 | 11.99 | 152,821 | +0.00(+0.00%) |
Nov 30, 2015 | 12.14 | 12.49 | 11.29 | 11.99 | 256,500 | -0.29(-2.36%) |
Nov 27, 2015 | 12.20 | 12.42 | 11.90 | 12.28 | 86,746 | +0.08(+0.66%) |
Nov 25, 2015 | 12.15 | 12.20 | 12.20 | 12.20 | 287,400 | +0.10(+0.83%) |
Nov 24, 2015 | 12.58 | 13.07 | 12.07 | 12.10 | 217,948 | -0.52(-4.12%) |
Nov 23, 2015 | 12.18 | 13.37 | 12.18 | 12.62 | 252,441 | +0.45(+3.70%) |
Nov 20, 2015 | 12.22 | 12.55 | 11.62 | 12.17 | 186,670 | +0.06(+0.50%) |
Nov 19, 2015 | 12.44 | 12.46 | 11.45 | 12.11 | 182,615 | -0.32(-2.57%) |
Nov 18, 2015 | 12.50 | 12.55 | 12.08 | 12.43 | 110,213 | -0.06(-0.48%) |
Nov 17, 2015 | 12.64 | 12.96 | 11.95 | 12.49 | 137,590 | -0.04(-0.32%) |
Nov 16, 2015 | 12.88 | 13.00 | 12.36 | 12.53 | 76,868 | -0.32(-2.49%) |
Nov 13, 2015 | 12.75 | 13.35 | 12.36 | 12.85 | 181,400 | +0.14(+1.10%) |
Nov 12, 2015 | 12.81 | 12.81 | 11.94 | 12.71 | 191,432 | -0.16(-1.24%) |
Nov 11, 2015 | 13.41 | 13.55 | 12.76 | 12.87 | 163,994 | -0.69(-5.09%) |
Nov 10, 2015 | 13.50 | 13.58 | 12.29 | 13.56 | 462,451 | -0.10(-0.73%) |
Nov 09, 2015 | 13.90 | 14.37 | 13.36 | 13.66 | 609,615 | -0.34(-2.43%) |
Nov 06, 2015 | 14.15 | 14.18 | 13.34 | 14.00 | 181,991 | -0.34(-2.37%) |
Nov 05, 2015 | 14.91 | 15.01 | 14.11 | 14.34 | 158,519 | -0.71(-4.72%) |
Nov 04, 2015 | 15.42 | 15.60 | 14.53 | 15.05 | 204,695 | -0.37(-2.40%) |
Nov 03, 2015 | 14.57 | 15.78 | 14.11 | 15.42 | 700,227 | -0.94(-5.75%) |
Nov 02, 2015 | 15.49 | 16.75 | 15.08 | 16.36 | 714,330 | +1.07(+7.00%) |
Oct 30, 2015 | 14.61 | 15.39 | 14.36 | 15.29 | 174,652 | +0.73(+5.01%) |
Oct 29, 2015 | 14.72 | 15.17 | 14.39 | 14.56 | 178,745 | -0.34(-2.28%) |
Oct 28, 2015 | 14.15 | 14.98 | 14.13 | 14.90 | 210,528 | +0.84(+5.97%) |
Oct 27, 2015 | 14.31 | 14.68 | 13.90 | 14.06 | 164,659 | -0.25(-1.75%) |
Oct 26, 2015 | 14.40 | 15.01 | 14.25 | 14.31 | 149,499 | -0.16(-1.11%) |
Oct 23, 2015 | 14.45 | 14.80 | 14.13 | 14.47 | 203,257 | +0.34(+2.41%) |
Oct 22, 2015 | 14.50 | 14.59 | 13.82 | 14.13 | 217,406 | -0.13(-0.91%) |
Oct 21, 2015 | 15.29 | 15.29 | 13.82 | 14.26 | 217,917 | -0.69(-4.62%) |
Oct 20, 2015 | 15.39 | 15.63 | 14.85 | 14.95 | 190,337 | -0.60(-3.86%) |
Oct 19, 2015 | 15.67 | 16.63 | 15.02 | 15.55 | 404,941 | -0.30(-1.89%) |
Oct 16, 2015 | 15.86 | 16.15 | 15.23 | 15.85 | 341,491 | +0.08(+0.51%) |
Oct 15, 2015 | 15.00 | 16.17 | 14.44 | 15.77 | 427,325 | +0.55(+3.61%) |
Oct 14, 2015 | 14.31 | 15.69 | 14.10 | 15.22 | 436,143 | +0.99(+6.96%) |
Oct 13, 2015 | 14.57 | 15.04 | 14.10 | 14.23 | 438,095 | -0.55(-3.72%) |
Oct 12, 2015 | 13.19 | 16.30 | 13.12 | 14.78 | 1,954,049 | +1.88(+14.57%) |
Oct 09, 2015 | 12.69 | 13.14 | 12.64 | 12.90 | 237,812 | +0.11(+0.86%) |
Oct 08, 2015 | 13.11 | 13.78 | 12.10 | 12.79 | 303,315 | -0.47(-3.54%) |
Oct 07, 2015 | 13.29 | 13.60 | 12.97 | 13.26 | 220,781 | -0.06(-0.45%) |
Oct 06, 2015 | 14.21 | 14.34 | 13.14 | 13.32 | 341,689 | -0.21(-1.55%) |
Oct 05, 2015 | 13.04 | 13.83 | 13.04 | 13.53 | 212,369 | +0.63(+4.88%) |
Oct 02, 2015 | 12.90 | 13.19 | 12.64 | 12.90 | 251,666 | -0.36(-2.71%) |