Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.11 | 13.54 | 13.54 | 13.54 | 124,937 | +0.43(+3.25%) |
Dec 30, 2015 | 13.62 | 13.68 | 13.02 | 13.11 | 85,065 | -0.56(-4.13%) |
Dec 29, 2015 | 13.60 | 13.69 | 12.93 | 13.67 | 100,797 | +0.12(+0.88%) |
Dec 28, 2015 | 14.46 | 14.57 | 13.47 | 13.56 | 72,630 | -0.90(-6.24%) |
Dec 24, 2015 | 15.52 | 14.46 | 14.46 | 14.46 | 51,569 | -0.55(-3.70%) |
Dec 23, 2015 | 13.89 | 15.06 | 13.62 | 15.01 | 195,343 | +1.12(+8.06%) |
Dec 22, 2015 | 12.96 | 13.90 | 12.76 | 13.89 | 110,537 | +1.01(+7.85%) |
Dec 21, 2015 | 13.04 | 13.05 | 12.64 | 12.88 | 105,431 | -0.16(-1.22%) |
Dec 18, 2015 | 12.82 | 13.12 | 12.60 | 13.04 | 318,426 | +0.14(+1.08%) |
Dec 17, 2015 | 12.89 | 12.93 | 12.39 | 12.90 | 103,491 | +0.02(+0.15%) |
Dec 16, 2015 | 12.03 | 12.94 | 12.03 | 12.88 | 265,581 | +0.90(+7.53%) |
Dec 15, 2015 | 11.56 | 12.01 | 11.46 | 11.98 | 181,571 | +0.44(+3.78%) |
Dec 14, 2015 | 11.01 | 11.61 | 10.90 | 11.54 | 214,816 | +0.55(+5.05%) |
Dec 11, 2015 | 11.30 | 11.38 | 10.78 | 10.99 | 130,326 | -0.56(-4.89%) |
Dec 10, 2015 | 10.24 | 11.88 | 10.24 | 11.55 | 211,503 | +1.28(+12.44%) |
Dec 09, 2015 | 10.25 | 10.59 | 10.00 | 10.28 | 141,708 | +0.01(+0.10%) |
Dec 08, 2015 | 10.64 | 10.72 | 10.18 | 10.27 | 82,750 | -0.44(-4.07%) |
Dec 07, 2015 | 11.39 | 11.40 | 10.44 | 10.70 | 143,113 | -0.75(-6.57%) |
Dec 04, 2015 | 12.17 | 12.43 | 11.38 | 11.45 | 95,162 | -0.67(-5.56%) |
Dec 03, 2015 | 12.19 | 12.53 | 11.86 | 12.13 | 157,999 | +0.00(+0.00%) |
Dec 02, 2015 | 12.28 | 12.37 | 11.89 | 12.13 | 103,308 | -0.16(-1.29%) |
Dec 01, 2015 | 12.23 | 12.46 | 11.83 | 12.29 | 91,543 | +0.04(+0.32%) |
Nov 30, 2015 | 12.36 | 12.75 | 12.06 | 12.25 | 191,101 | -0.11(-0.88%) |
Nov 27, 2015 | 12.48 | 12.59 | 12.25 | 12.36 | 57,831 | -0.14(-1.11%) |
Nov 25, 2015 | 12.32 | 12.49 | 12.49 | 12.49 | 69,858 | +0.18(+1.44%) |
Nov 24, 2015 | 13.33 | 13.64 | 12.25 | 12.32 | 120,275 | -1.02(-7.63%) |
Nov 23, 2015 | 12.15 | 13.66 | 12.12 | 13.33 | 150,157 | +1.25(+10.38%) |
Nov 20, 2015 | 11.61 | 12.17 | 11.47 | 12.08 | 132,273 | +0.48(+4.17%) |
Nov 19, 2015 | 11.43 | 11.70 | 11.31 | 11.60 | 171,059 | +0.12(+1.03%) |
Nov 18, 2015 | 11.25 | 11.88 | 11.24 | 11.48 | 201,030 | +0.24(+2.11%) |
Nov 17, 2015 | 12.00 | 12.04 | 11.01 | 11.24 | 198,133 | -0.74(-6.18%) |
Nov 16, 2015 | 12.28 | 12.28 | 11.53 | 11.98 | 233,882 | -0.30(-2.41%) |
Nov 13, 2015 | 11.22 | 12.40 | 11.06 | 12.28 | 378,965 | +0.99(+8.75%) |
Nov 12, 2015 | 11.47 | 11.56 | 11.16 | 11.29 | 225,030 | -0.29(-2.47%) |
Nov 11, 2015 | 11.34 | 11.91 | 11.27 | 11.58 | 269,411 | +0.31(+2.72%) |
Nov 10, 2015 | 12.19 | 12.48 | 11.23 | 11.27 | 454,807 | -0.94(-7.69%) |
Nov 09, 2015 | 13.83 | 13.83 | 11.99 | 12.21 | 690,352 | -3.62(-22.85%) |
Nov 06, 2015 | 15.45 | 16.46 | 15.18 | 15.82 | 157,731 | +0.40(+2.63%) |
Nov 05, 2015 | 15.37 | 15.60 | 14.98 | 15.42 | 75,647 | +0.02(+0.13%) |
Nov 04, 2015 | 15.92 | 16.11 | 15.22 | 15.40 | 56,100 | -0.46(-2.93%) |
Nov 03, 2015 | 15.96 | 16.21 | 15.71 | 15.86 | 75,656 | -0.18(-1.11%) |
Nov 02, 2015 | 14.54 | 16.34 | 14.54 | 16.04 | 123,266 | +1.49(+10.25%) |
Oct 30, 2015 | 14.93 | 15.05 | 14.53 | 14.55 | 106,280 | -0.38(-2.51%) |
Oct 29, 2015 | 14.99 | 15.42 | 14.84 | 14.92 | 76,805 | -0.14(-0.92%) |
Oct 28, 2015 | 14.52 | 15.24 | 14.52 | 15.06 | 100,762 | +0.58(+4.02%) |
Oct 27, 2015 | 15.69 | 15.69 | 14.21 | 14.48 | 167,803 | -1.32(-8.37%) |
Oct 26, 2015 | 15.82 | 15.99 | 15.21 | 15.80 | 149,153 | +0.00(+0.00%) |
Oct 23, 2015 | 15.42 | 15.84 | 15.11 | 15.80 | 110,044 | +0.41(+2.70%) |
Oct 22, 2015 | 15.69 | 15.90 | 15.01 | 15.39 | 139,557 | -0.24(-1.52%) |
Oct 21, 2015 | 15.84 | 15.84 | 15.28 | 15.63 | 77,500 | -0.20(-1.25%) |
Oct 20, 2015 | 15.12 | 16.03 | 15.03 | 15.82 | 76,449 | +0.64(+4.23%) |
Oct 19, 2015 | 15.24 | 15.46 | 14.90 | 15.18 | 97,793 | -0.06(-0.39%) |
Oct 16, 2015 | 15.93 | 15.93 | 14.88 | 15.24 | 145,426 | -0.65(-4.10%) |
Oct 15, 2015 | 15.41 | 15.99 | 14.95 | 15.89 | 106,736 | +0.62(+4.08%) |
Oct 14, 2015 | 15.55 | 15.58 | 15.10 | 15.27 | 96,278 | -0.18(-1.15%) |
Oct 13, 2015 | 15.11 | 16.00 | 15.11 | 15.45 | 117,003 | +0.31(+2.02%) |
Oct 12, 2015 | 15.51 | 15.51 | 14.98 | 15.14 | 108,468 | -0.42(-2.73%) |
Oct 09, 2015 | 15.73 | 15.80 | 15.32 | 15.57 | 124,608 | -0.21(-1.31%) |
Oct 08, 2015 | 14.93 | 15.88 | 14.93 | 15.77 | 196,666 | +0.77(+5.13%) |
Oct 07, 2015 | 14.36 | 15.48 | 14.36 | 15.00 | 197,683 | +0.74(+5.19%) |
Oct 06, 2015 | 14.82 | 15.31 | 14.13 | 14.26 | 171,667 | -0.83(-5.50%) |
Oct 05, 2015 | 12.30 | 15.15 | 12.30 | 15.09 | 245,317 | +2.94(+24.23%) |
Oct 02, 2015 | 11.90 | 12.28 | 11.81 | 12.15 | 341,068 | +0.16(+1.32%) |