Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 114,600 | +0.00(+0.00%) |
Dec 30, 2015 | 12.90 | 12.98 | 12.83 | 12.98 | 154,000 | +0.12(+0.93%) |
Dec 29, 2015 | 12.88 | 12.91 | 12.82 | 12.86 | 127,625 | -0.02(-0.16%) |
Dec 28, 2015 | 12.82 | 12.90 | 12.82 | 12.88 | 149,466 | +0.02(+0.16%) |
Dec 24, 2015 | 12.85 | 12.86 | 12.86 | 12.86 | 76,600 | +0.01(+0.08%) |
Dec 23, 2015 | 12.79 | 12.85 | 12.78 | 12.85 | 249,884 | +0.02(+0.16%) |
Dec 22, 2015 | 12.86 | 12.90 | 12.79 | 12.83 | 127,828 | +0.03(+0.23%) |
Dec 21, 2015 | 12.88 | 12.94 | 12.80 | 12.80 | 96,696 | -0.10(-0.78%) |
Dec 18, 2015 | 12.89 | 12.97 | 12.84 | 12.90 | 158,116 | +0.00(+0.00%) |
Dec 17, 2015 | 12.78 | 12.90 | 12.78 | 12.90 | 167,650 | +0.17(+1.34%) |
Dec 16, 2015 | 12.68 | 12.75 | 12.67 | 12.73 | 144,645 | +0.02(+0.16%) |
Dec 15, 2015 | 12.63 | 12.71 | 12.55 | 12.71 | 136,341 | +0.11(+0.87%) |
Dec 14, 2015 | 12.75 | 12.82 | 12.60 | 12.60 | 171,880 | -0.18(-1.41%) |
Dec 11, 2015 | 12.78 | 12.85 | 12.76 | 12.78 | 132,616 | +0.01(+0.08%) |
Dec 10, 2015 | 12.83 | 12.83 | 12.75 | 12.77 | 64,067 | -0.04(-0.31%) |
Dec 09, 2015 | 12.75 | 12.81 | 12.70 | 12.81 | 204,247 | +0.06(+0.47%) |
Dec 08, 2015 | 12.63 | 12.75 | 12.63 | 12.75 | 220,218 | +0.11(+0.87%) |
Dec 07, 2015 | 12.60 | 12.65 | 12.59 | 12.64 | 159,656 | +0.00(+0.00%) |
Dec 04, 2015 | 12.60 | 12.66 | 12.59 | 12.64 | 195,985 | +0.02(+0.16%) |
Dec 03, 2015 | 12.70 | 12.72 | 12.58 | 12.62 | 231,373 | -0.10(-0.79%) |
Dec 02, 2015 | 12.76 | 12.82 | 12.71 | 12.72 | 137,738 | -0.07(-0.55%) |
Dec 01, 2015 | 12.78 | 12.84 | 12.77 | 12.79 | 117,142 | +0.05(+0.39%) |
Nov 30, 2015 | 12.78 | 12.79 | 12.73 | 12.74 | 84,519 | +0.00(+0.00%) |
Nov 27, 2015 | 12.69 | 12.74 | 12.68 | 12.74 | 34,162 | +0.05(+0.39%) |
Nov 25, 2015 | 12.72 | 12.69 | 12.69 | 12.69 | 74,800 | -0.01(-0.08%) |
Nov 24, 2015 | 12.72 | 12.73 | 12.68 | 12.70 | 82,012 | +0.01(+0.08%) |
Nov 23, 2015 | 12.67 | 12.70 | 12.63 | 12.69 | 88,510 | +0.03(+0.24%) |
Nov 20, 2015 | 12.65 | 12.67 | 12.60 | 12.66 | 58,228 | +0.03(+0.24%) |
Nov 19, 2015 | 12.63 | 12.64 | 12.59 | 12.63 | 71,242 | -0.04(-0.32%) |
Nov 18, 2015 | 12.66 | 12.68 | 12.63 | 12.67 | 84,516 | +0.02(+0.16%) |
Nov 17, 2015 | 12.65 | 12.69 | 12.65 | 12.65 | 92,128 | -0.04(-0.32%) |
Nov 16, 2015 | 12.66 | 12.70 | 12.66 | 12.69 | 100,960 | +0.01(+0.08%) |
Nov 13, 2015 | 12.66 | 12.70 | 12.62 | 12.68 | 122,668 | +0.03(+0.24%) |
Nov 12, 2015 | 12.60 | 12.70 | 12.60 | 12.65 | 65,128 | +0.05(+0.40%) |
Nov 11, 2015 | 12.66 | 12.67 | 12.60 | 12.60 | 98,025 | -0.07(-0.55%) |
Nov 10, 2015 | 12.67 | 12.70 | 12.65 | 12.67 | 389,612 | +0.01(+0.08%) |
Nov 09, 2015 | 12.65 | 12.68 | 12.59 | 12.66 | 475,238 | -0.06(-0.47%) |
Nov 06, 2015 | 12.70 | 12.76 | 12.62 | 12.72 | 147,499 | -0.04(-0.31%) |
Nov 05, 2015 | 12.80 | 12.80 | 12.70 | 12.76 | 212,598 | -0.02(-0.16%) |
Nov 04, 2015 | 12.78 | 12.80 | 12.72 | 12.78 | 174,725 | +0.00(+0.00%) |
Nov 03, 2015 | 12.82 | 12.84 | 12.72 | 12.78 | 143,230 | +0.00(+0.00%) |
Nov 02, 2015 | 12.82 | 12.83 | 12.78 | 12.78 | 110,204 | -0.01(-0.08%) |
Oct 30, 2015 | 12.77 | 12.80 | 12.70 | 12.79 | 111,922 | +0.06(+0.47%) |
Oct 29, 2015 | 12.66 | 12.75 | 12.66 | 12.73 | 74,245 | +0.04(+0.32%) |
Oct 28, 2015 | 12.74 | 12.78 | 12.68 | 12.69 | 93,575 | -0.03(-0.24%) |
Oct 27, 2015 | 12.80 | 12.80 | 12.72 | 12.72 | 110,972 | -0.06(-0.47%) |
Oct 26, 2015 | 12.82 | 12.84 | 12.78 | 12.78 | 90,406 | -0.05(-0.39%) |
Oct 23, 2015 | 12.84 | 12.87 | 12.83 | 12.83 | 87,713 | -0.01(-0.08%) |
Oct 22, 2015 | 12.80 | 12.85 | 12.77 | 12.84 | 156,130 | +0.07(+0.55%) |
Oct 21, 2015 | 12.84 | 12.84 | 12.72 | 12.77 | 94,172 | -0.08(-0.62%) |
Oct 20, 2015 | 12.71 | 12.85 | 12.70 | 12.85 | 154,494 | +0.15(+1.18%) |
Oct 19, 2015 | 12.71 | 12.82 | 12.67 | 12.70 | 178,547 | -0.05(-0.39%) |
Oct 16, 2015 | 12.80 | 12.80 | 12.70 | 12.75 | 84,990 | +0.05(+0.39%) |
Oct 15, 2015 | 12.71 | 12.75 | 12.70 | 12.70 | 97,773 | -0.03(-0.24%) |
Oct 14, 2015 | 12.74 | 12.76 | 12.71 | 12.73 | 97,541 | +0.02(+0.16%) |
Oct 13, 2015 | 12.74 | 12.77 | 12.69 | 12.71 | 113,880 | +0.00(+0.00%) |
Oct 12, 2015 | 12.73 | 12.76 | 12.70 | 12.71 | 69,721 | -0.01(-0.08%) |
Oct 09, 2015 | 12.69 | 12.73 | 12.67 | 12.72 | 149,584 | -0.01(-0.08%) |
Oct 08, 2015 | 12.67 | 12.73 | 12.67 | 12.73 | 217,704 | +0.10(+0.79%) |
Oct 07, 2015 | 12.73 | 12.74 | 12.63 | 12.63 | 152,207 | -0.09(-0.71%) |
Oct 06, 2015 | 12.68 | 12.73 | 12.67 | 12.72 | 127,615 | +0.07(+0.55%) |
Oct 05, 2015 | 12.63 | 12.69 | 12.60 | 12.65 | 132,567 | +0.04(+0.32%) |
Oct 02, 2015 | 12.61 | 12.63 | 12.55 | 12.61 | 102,437 | +0.01(+0.08%) |