Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.48 | 12.44 | 12.44 | 12.44 | 3,580,666 | -0.10(-0.83%) |
Dec 30, 2015 | 12.67 | 12.69 | 12.44 | 12.55 | 2,457,947 | -0.08(-0.64%) |
Dec 29, 2015 | 12.52 | 12.72 | 12.49 | 12.63 | 3,852,212 | +0.20(+1.61%) |
Dec 28, 2015 | 12.36 | 12.56 | 12.28 | 12.43 | 3,667,771 | +0.01(+0.06%) |
Dec 24, 2015 | 12.50 | 12.42 | 12.42 | 12.42 | 1,675,619 | -0.11(-0.90%) |
Dec 23, 2015 | 12.54 | 12.60 | 12.18 | 12.53 | 4,600,556 | +0.05(+0.39%) |
Dec 22, 2015 | 12.17 | 12.52 | 12.16 | 12.48 | 3,561,928 | +0.35(+2.91%) |
Dec 21, 2015 | 12.26 | 12.31 | 11.96 | 12.13 | 5,624,603 | -0.06(-0.46%) |
Dec 18, 2015 | 12.16 | 12.48 | 12.12 | 12.19 | 5,626,573 | -0.04(-0.33%) |
Dec 17, 2015 | 12.56 | 12.57 | 12.18 | 12.23 | 3,296,565 | -0.26(-2.12%) |
Dec 16, 2015 | 12.64 | 12.71 | 12.31 | 12.49 | 5,607,034 | -0.00(-0.03%) |
Dec 15, 2015 | 12.66 | 12.67 | 12.39 | 12.50 | 4,329,268 | +0.03(+0.26%) |
Dec 14, 2015 | 12.49 | 12.62 | 12.30 | 12.46 | 5,963,073 | +0.02(+0.19%) |
Dec 11, 2015 | 12.53 | 12.62 | 12.38 | 12.44 | 4,534,955 | -0.26(-2.07%) |
Dec 10, 2015 | 13.05 | 13.21 | 12.65 | 12.70 | 8,553,063 | -0.35(-2.68%) |
Dec 09, 2015 | 12.89 | 13.21 | 12.76 | 13.05 | 10,585,882 | +0.25(+1.99%) |
Dec 08, 2015 | 12.79 | 12.91 | 12.62 | 12.80 | 4,203,180 | -0.01(-0.06%) |
Dec 07, 2015 | 12.60 | 12.84 | 12.31 | 12.81 | 5,976,364 | +0.22(+1.77%) |
Dec 04, 2015 | 12.23 | 12.62 | 12.19 | 12.58 | 9,777,568 | +0.38(+3.13%) |
Dec 03, 2015 | 12.84 | 12.90 | 11.97 | 12.20 | 19,454,328 | -0.39(-3.10%) |
Dec 02, 2015 | 12.66 | 12.74 | 12.45 | 12.59 | 6,808,905 | +0.03(+0.25%) |
Dec 01, 2015 | 12.35 | 12.61 | 12.35 | 12.56 | 9,216,048 | +0.16(+1.28%) |
Nov 30, 2015 | 12.86 | 12.88 | 12.29 | 12.40 | 10,603,996 | -0.66(-5.06%) |
Nov 27, 2015 | 13.09 | 13.25 | 12.82 | 13.06 | 3,523,922 | -0.06(-0.43%) |
Nov 25, 2015 | 13.03 | 13.12 | 13.12 | 13.12 | 3,735,854 | +0.11(+0.86%) |
Nov 24, 2015 | 12.66 | 13.17 | 12.65 | 13.01 | 5,542,563 | +0.25(+1.94%) |
Nov 23, 2015 | 12.48 | 12.82 | 12.48 | 12.76 | 4,894,658 | +0.22(+1.71%) |
Nov 20, 2015 | 12.41 | 12.74 | 12.36 | 12.54 | 7,148,540 | +0.32(+2.61%) |
Nov 19, 2015 | 12.01 | 12.28 | 11.92 | 12.23 | 8,289,683 | +0.16(+1.32%) |
Nov 18, 2015 | 11.61 | 12.07 | 11.56 | 12.07 | 6,181,125 | +0.52(+4.48%) |
Nov 17, 2015 | 11.56 | 11.84 | 11.31 | 11.55 | 7,018,686 | -0.11(-0.96%) |
Nov 16, 2015 | 11.61 | 11.82 | 11.25 | 11.66 | 6,628,157 | -0.04(-0.34%) |
Nov 13, 2015 | 12.17 | 12.31 | 11.60 | 11.70 | 9,659,320 | -0.72(-5.83%) |
Nov 12, 2015 | 12.48 | 12.66 | 12.30 | 12.43 | 5,670,029 | -0.10(-0.76%) |
Nov 11, 2015 | 12.97 | 13.05 | 12.46 | 12.52 | 6,958,211 | -0.48(-3.68%) |
Nov 10, 2015 | 12.70 | 13.02 | 12.50 | 13.00 | 5,185,070 | +0.23(+1.81%) |
Nov 09, 2015 | 13.01 | 13.05 | 12.52 | 12.77 | 6,372,901 | -0.28(-2.14%) |
Nov 06, 2015 | 13.21 | 13.25 | 12.96 | 13.05 | 4,254,367 | -0.18(-1.38%) |
Nov 05, 2015 | 13.32 | 13.32 | 12.92 | 13.23 | 4,347,038 | -0.02(-0.18%) |
Nov 04, 2015 | 13.14 | 13.29 | 12.88 | 13.25 | 6,285,841 | +0.14(+1.09%) |
Nov 03, 2015 | 13.27 | 13.39 | 12.90 | 13.11 | 16,923,636 | +0.96(+7.86%) |
Nov 02, 2015 | 12.14 | 12.19 | 11.56 | 12.15 | 8,069,712 | -0.02(-0.13%) |
Oct 30, 2015 | 12.04 | 12.27 | 11.92 | 12.17 | 5,593,392 | +0.10(+0.86%) |
Oct 29, 2015 | 12.31 | 12.34 | 11.93 | 12.07 | 3,493,842 | -0.25(-2.01%) |
Oct 28, 2015 | 11.79 | 12.40 | 11.73 | 12.31 | 6,507,443 | +0.62(+5.31%) |
Oct 27, 2015 | 11.95 | 11.99 | 11.58 | 11.69 | 5,770,217 | -0.28(-2.33%) |
Oct 26, 2015 | 11.87 | 12.01 | 11.68 | 11.97 | 6,131,588 | +0.08(+0.67%) |
Oct 23, 2015 | 12.39 | 12.43 | 11.63 | 11.89 | 7,829,955 | -0.40(-3.24%) |
Oct 22, 2015 | 12.31 | 12.44 | 12.07 | 12.29 | 5,300,758 | +0.06(+0.52%) |
Oct 21, 2015 | 12.71 | 12.78 | 12.19 | 12.23 | 5,997,902 | -0.50(-3.94%) |
Oct 20, 2015 | 12.58 | 12.84 | 12.46 | 12.73 | 4,491,072 | +0.16(+1.27%) |
Oct 19, 2015 | 12.65 | 12.82 | 12.41 | 12.57 | 5,049,784 | -0.10(-0.82%) |
Oct 16, 2015 | 12.66 | 12.82 | 12.54 | 12.67 | 3,465,468 | +0.02(+0.13%) |
Oct 15, 2015 | 12.47 | 12.66 | 12.29 | 12.66 | 3,690,276 | +0.21(+1.66%) |
Oct 14, 2015 | 12.56 | 12.72 | 12.40 | 12.45 | 3,634,769 | -0.13(-1.01%) |
Oct 13, 2015 | 12.74 | 12.86 | 12.52 | 12.58 | 2,617,420 | -0.21(-1.62%) |
Oct 12, 2015 | 12.89 | 13.00 | 12.70 | 12.78 | 3,643,195 | -0.11(-0.86%) |
Oct 09, 2015 | 12.70 | 12.91 | 12.58 | 12.89 | 4,553,188 | +0.11(+0.87%) |
Oct 08, 2015 | 12.35 | 12.89 | 12.31 | 12.78 | 9,389,468 | +0.53(+4.36%) |
Oct 07, 2015 | 12.28 | 12.43 | 12.09 | 12.25 | 11,794,959 | -0.06(-0.45%) |
Oct 06, 2015 | 12.60 | 12.76 | 12.30 | 12.31 | 4,630,936 | -0.29(-2.28%) |
Oct 05, 2015 | 12.45 | 12.77 | 12.45 | 12.59 | 5,440,273 | +0.18(+1.44%) |
Oct 02, 2015 | 12.11 | 12.41 | 12.03 | 12.41 | 4,898,453 | +0.15(+1.22%) |