Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.21 | 12.25 | 12.25 | 12.25 | 35,434 | +0.10(+0.85%) |
Dec 30, 2015 | 12.39 | 12.41 | 12.11 | 12.15 | 17,332 | -0.34(-2.72%) |
Dec 29, 2015 | 12.72 | 12.72 | 12.29 | 12.48 | 35,204 | -0.22(-1.74%) |
Dec 28, 2015 | 12.80 | 12.92 | 12.62 | 12.71 | 19,706 | -0.12(-0.92%) |
Dec 24, 2015 | 12.81 | 12.82 | 12.82 | 12.82 | 8,605 | -0.06(-0.43%) |
Dec 23, 2015 | 13.01 | 13.01 | 12.80 | 12.88 | 21,152 | +0.03(+0.25%) |
Dec 22, 2015 | 13.00 | 13.06 | 12.76 | 12.85 | 30,556 | -0.05(-0.37%) |
Dec 21, 2015 | 12.56 | 13.14 | 12.56 | 12.90 | 60,910 | +0.40(+3.23%) |
Dec 18, 2015 | 12.10 | 12.67 | 12.10 | 12.49 | 95,692 | +0.32(+2.66%) |
Dec 17, 2015 | 12.45 | 12.56 | 12.02 | 12.17 | 28,332 | -0.28(-2.28%) |
Dec 16, 2015 | 12.21 | 12.48 | 12.20 | 12.45 | 44,262 | +0.28(+2.34%) |
Dec 15, 2015 | 12.06 | 12.24 | 11.96 | 12.17 | 14,299 | +0.23(+1.92%) |
Dec 14, 2015 | 12.00 | 12.10 | 11.86 | 11.94 | 41,852 | -0.01(-0.07%) |
Dec 11, 2015 | 12.33 | 12.41 | 11.90 | 11.95 | 50,440 | -0.62(-4.91%) |
Dec 10, 2015 | 12.88 | 13.01 | 12.56 | 12.56 | 25,899 | -0.33(-2.57%) |
Dec 09, 2015 | 12.87 | 13.01 | 12.86 | 12.90 | 16,098 | +0.01(+0.06%) |
Dec 08, 2015 | 12.98 | 13.23 | 12.89 | 12.89 | 16,208 | -0.25(-1.92%) |
Dec 07, 2015 | 13.28 | 13.36 | 12.98 | 13.14 | 24,877 | -0.20(-1.48%) |
Dec 04, 2015 | 13.05 | 13.45 | 12.91 | 13.34 | 121,397 | +0.29(+2.24%) |
Dec 03, 2015 | 13.11 | 13.40 | 12.86 | 13.05 | 18,212 | +0.05(+0.36%) |
Dec 02, 2015 | 13.05 | 13.17 | 12.92 | 13.00 | 26,778 | +0.00(+0.00%) |
Dec 01, 2015 | 12.75 | 13.10 | 12.75 | 13.00 | 71,486 | +0.39(+3.07%) |
Nov 30, 2015 | 12.90 | 13.47 | 12.60 | 12.61 | 78,006 | -0.36(-2.74%) |
Nov 27, 2015 | 12.66 | 13.10 | 12.54 | 12.97 | 39,499 | +0.40(+3.21%) |
Nov 25, 2015 | 12.48 | 12.56 | 12.56 | 12.56 | 36,827 | +0.06(+0.51%) |
Nov 24, 2015 | 12.41 | 12.53 | 12.26 | 12.50 | 20,337 | -0.06(-0.50%) |
Nov 23, 2015 | 12.41 | 12.76 | 12.41 | 12.56 | 39,269 | +0.09(+0.70%) |
Nov 20, 2015 | 12.70 | 12.71 | 12.37 | 12.48 | 38,098 | -0.17(-1.31%) |
Nov 19, 2015 | 12.55 | 12.67 | 12.54 | 12.64 | 26,233 | +0.10(+0.82%) |
Nov 18, 2015 | 12.39 | 12.55 | 12.27 | 12.54 | 25,921 | +0.26(+2.12%) |
Nov 17, 2015 | 12.44 | 12.60 | 12.18 | 12.28 | 27,943 | -0.15(-1.21%) |
Nov 16, 2015 | 12.44 | 12.50 | 12.32 | 12.43 | 22,325 | +0.05(+0.38%) |
Nov 13, 2015 | 12.28 | 12.43 | 12.25 | 12.38 | 31,859 | +0.01(+0.06%) |
Nov 12, 2015 | 12.75 | 12.84 | 12.33 | 12.37 | 42,300 | -0.37(-2.91%) |
Nov 11, 2015 | 12.68 | 12.89 | 12.57 | 12.75 | 23,320 | +0.19(+1.51%) |
Nov 10, 2015 | 13.05 | 13.05 | 12.44 | 12.56 | 77,812 | -0.45(-3.46%) |
Nov 09, 2015 | 13.10 | 13.10 | 12.84 | 13.01 | 27,752 | -0.15(-1.12%) |
Nov 06, 2015 | 13.22 | 13.25 | 12.77 | 13.15 | 43,778 | -0.12(-0.87%) |
Nov 05, 2015 | 13.22 | 13.55 | 13.15 | 13.27 | 41,628 | +0.05(+0.35%) |
Nov 04, 2015 | 13.31 | 13.33 | 13.08 | 13.22 | 78,627 | -0.12(-0.93%) |
Nov 03, 2015 | 13.33 | 13.42 | 13.28 | 13.35 | 23,159 | -0.02(-0.12%) |
Nov 02, 2015 | 13.31 | 13.45 | 13.22 | 13.36 | 20,209 | -0.02(-0.12%) |
Oct 30, 2015 | 13.49 | 13.50 | 13.35 | 13.38 | 34,322 | -0.08(-0.58%) |
Oct 29, 2015 | 13.42 | 13.59 | 13.34 | 13.46 | 11,443 | -0.01(-0.06%) |
Oct 28, 2015 | 13.17 | 13.56 | 13.01 | 13.46 | 31,879 | +0.41(+3.14%) |
Oct 27, 2015 | 13.32 | 13.32 | 12.99 | 13.05 | 19,660 | -0.31(-2.32%) |
Oct 26, 2015 | 13.48 | 13.57 | 13.25 | 13.36 | 21,156 | -0.15(-1.09%) |
Oct 23, 2015 | 13.50 | 13.51 | 13.36 | 13.51 | 26,720 | +0.05(+0.34%) |
Oct 22, 2015 | 13.27 | 13.48 | 13.25 | 13.46 | 10,521 | +0.19(+1.46%) |
Oct 21, 2015 | 13.44 | 13.53 | 13.25 | 13.27 | 13,485 | -0.20(-1.49%) |
Oct 20, 2015 | 13.46 | 13.50 | 13.42 | 13.47 | 19,712 | +0.04(+0.29%) |
Oct 19, 2015 | 13.49 | 13.53 | 13.31 | 13.43 | 39,701 | -0.05(-0.34%) |
Oct 16, 2015 | 13.70 | 13.70 | 13.26 | 13.48 | 31,716 | -0.15(-1.08%) |
Oct 15, 2015 | 13.53 | 13.77 | 13.47 | 13.63 | 58,895 | +0.19(+1.38%) |
Oct 14, 2015 | 13.28 | 13.67 | 13.18 | 13.44 | 30,068 | +0.23(+1.76%) |
Oct 13, 2015 | 12.85 | 13.38 | 12.85 | 13.21 | 35,354 | +0.32(+2.46%) |
Oct 12, 2015 | 12.41 | 12.92 | 12.23 | 12.89 | 34,835 | +0.56(+4.58%) |
Oct 09, 2015 | 12.05 | 12.35 | 12.01 | 12.33 | 70,029 | +0.27(+2.25%) |
Oct 08, 2015 | 11.97 | 12.12 | 11.96 | 12.05 | 33,047 | +0.12(+0.97%) |
Oct 07, 2015 | 12.36 | 12.46 | 11.89 | 11.94 | 31,721 | -0.36(-2.96%) |
Oct 06, 2015 | 12.12 | 12.50 | 12.09 | 12.30 | 21,716 | +0.18(+1.47%) |
Oct 05, 2015 | 11.42 | 12.16 | 11.40 | 12.12 | 33,332 | +0.66(+5.74%) |
Oct 02, 2015 | 11.57 | 11.66 | 11.33 | 11.47 | 44,355 | -0.15(-1.27%) |