Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.46 | 12.40 | 12.40 | 12.40 | 432,842 | -0.14(-1.15%) |
Dec 30, 2015 | 12.57 | 12.72 | 12.52 | 12.54 | 285,936 | +0.01(+0.10%) |
Dec 29, 2015 | 12.74 | 12.80 | 12.39 | 12.53 | 333,912 | -0.18(-1.44%) |
Dec 28, 2015 | 12.70 | 12.72 | 12.51 | 12.72 | 328,572 | +0.19(+1.52%) |
Dec 24, 2015 | 12.39 | 12.53 | 12.53 | 12.53 | 190,142 | +0.22(+1.78%) |
Dec 23, 2015 | 12.38 | 12.50 | 12.22 | 12.31 | 235,031 | -0.01(-0.05%) |
Dec 22, 2015 | 12.34 | 12.34 | 12.18 | 12.31 | 305,716 | +0.06(+0.53%) |
Dec 21, 2015 | 12.45 | 12.53 | 12.18 | 12.25 | 380,081 | -0.12(-0.94%) |
Dec 18, 2015 | 11.81 | 12.49 | 11.75 | 12.36 | 2,294,102 | +0.65(+5.56%) |
Dec 17, 2015 | 11.80 | 11.92 | 11.62 | 11.71 | 387,386 | -0.05(-0.38%) |
Dec 16, 2015 | 11.29 | 11.80 | 11.27 | 11.76 | 629,712 | +0.77(+6.99%) |
Dec 15, 2015 | 10.62 | 11.04 | 10.60 | 10.99 | 334,934 | +0.43(+4.09%) |
Dec 14, 2015 | 10.73 | 11.15 | 10.50 | 10.56 | 654,560 | -0.03(-0.24%) |
Dec 11, 2015 | 10.69 | 10.89 | 10.51 | 10.58 | 377,367 | -0.28(-2.61%) |
Dec 10, 2015 | 10.83 | 10.96 | 10.75 | 10.87 | 154,620 | +0.08(+0.72%) |
Dec 09, 2015 | 10.74 | 10.96 | 10.65 | 10.79 | 171,811 | +0.07(+0.66%) |
Dec 08, 2015 | 10.63 | 10.82 | 10.51 | 10.72 | 224,568 | +0.06(+0.61%) |
Dec 07, 2015 | 10.96 | 10.96 | 10.62 | 10.65 | 239,130 | -0.28(-2.54%) |
Dec 04, 2015 | 10.89 | 10.98 | 10.83 | 10.93 | 239,626 | +0.06(+0.59%) |
Dec 03, 2015 | 11.16 | 11.16 | 10.85 | 10.87 | 123,864 | -0.22(-1.98%) |
Dec 02, 2015 | 11.24 | 11.24 | 11.04 | 11.09 | 108,954 | -0.18(-1.60%) |
Dec 01, 2015 | 11.31 | 11.36 | 11.12 | 11.27 | 237,227 | +0.00(+0.00%) |
Nov 30, 2015 | 11.20 | 11.40 | 11.14 | 11.27 | 361,069 | +0.03(+0.29%) |
Nov 27, 2015 | 10.89 | 11.24 | 10.86 | 11.23 | 229,325 | +0.37(+3.38%) |
Nov 25, 2015 | 10.79 | 10.87 | 10.87 | 10.87 | 167,827 | +0.06(+0.60%) |
Nov 24, 2015 | 10.75 | 10.80 | 10.65 | 10.80 | 215,360 | +0.02(+0.18%) |
Nov 23, 2015 | 10.65 | 10.88 | 10.59 | 10.78 | 351,761 | +0.10(+0.97%) |
Nov 20, 2015 | 10.71 | 10.76 | 10.63 | 10.68 | 233,827 | +0.04(+0.36%) |
Nov 19, 2015 | 10.85 | 10.88 | 10.59 | 10.64 | 225,671 | -0.21(-1.96%) |
Nov 18, 2015 | 10.69 | 10.86 | 10.62 | 10.85 | 339,334 | +0.17(+1.57%) |
Nov 17, 2015 | 10.84 | 10.84 | 10.68 | 10.69 | 281,067 | -0.12(-1.08%) |
Nov 16, 2015 | 10.65 | 10.84 | 10.49 | 10.80 | 243,410 | +0.14(+1.33%) |
Nov 13, 2015 | 10.65 | 10.84 | 10.60 | 10.66 | 406,025 | -0.06(-0.54%) |
Nov 12, 2015 | 10.97 | 11.00 | 10.68 | 10.72 | 341,547 | -0.28(-2.52%) |
Nov 11, 2015 | 11.13 | 11.16 | 11.00 | 11.00 | 228,399 | -0.15(-1.33%) |
Nov 10, 2015 | 11.22 | 11.31 | 10.96 | 11.14 | 271,357 | -0.14(-1.26%) |
Nov 09, 2015 | 11.44 | 11.45 | 11.21 | 11.29 | 414,317 | -0.13(-1.13%) |
Nov 06, 2015 | 11.07 | 11.42 | 11.03 | 11.42 | 343,236 | +0.30(+2.67%) |
Nov 05, 2015 | 11.42 | 11.42 | 10.85 | 11.12 | 648,594 | -0.34(-2.93%) |
Nov 04, 2015 | 11.67 | 11.69 | 11.42 | 11.45 | 279,875 | -0.20(-1.72%) |
Nov 03, 2015 | 11.68 | 11.78 | 11.56 | 11.65 | 431,484 | -0.05(-0.44%) |
Nov 02, 2015 | 11.68 | 11.75 | 11.56 | 11.71 | 666,931 | +0.08(+0.72%) |
Oct 30, 2015 | 11.36 | 11.65 | 11.28 | 11.62 | 1,818,724 | +0.21(+1.81%) |
Oct 29, 2015 | 11.47 | 11.51 | 11.35 | 11.42 | 349,463 | -0.11(-0.95%) |
Oct 28, 2015 | 11.16 | 11.58 | 11.09 | 11.53 | 816,826 | +0.39(+3.48%) |
Oct 27, 2015 | 11.09 | 11.14 | 10.84 | 11.14 | 622,923 | -0.03(-0.23%) |
Oct 26, 2015 | 11.13 | 11.29 | 11.03 | 11.16 | 282,410 | +0.04(+0.35%) |
Oct 23, 2015 | 11.11 | 11.27 | 11.02 | 11.12 | 464,038 | +0.04(+0.35%) |
Oct 22, 2015 | 10.97 | 11.15 | 10.93 | 11.09 | 473,086 | +0.11(+1.00%) |
Oct 21, 2015 | 11.18 | 11.25 | 10.83 | 10.98 | 555,601 | -0.23(-2.07%) |
Oct 20, 2015 | 11.31 | 11.34 | 9.976 | 11.21 | 1,072,521 | -0.08(-0.69%) |
Oct 19, 2015 | 11.29 | 11.45 | 11.22 | 11.29 | 345,740 | -0.01(-0.06%) |
Oct 16, 2015 | 11.68 | 11.68 | 11.17 | 11.29 | 646,161 | -0.41(-3.48%) |
Oct 15, 2015 | 11.65 | 11.73 | 11.52 | 11.70 | 1,063,853 | +0.03(+0.28%) |
Oct 14, 2015 | 11.45 | 11.67 | 11.42 | 11.67 | 4,181,716 | -0.48(-3.93%) |
Oct 13, 2015 | 12.20 | 12.51 | 12.12 | 12.14 | 143,665 | -0.15(-1.21%) |
Oct 12, 2015 | 12.05 | 12.31 | 12.05 | 12.29 | 144,524 | +0.24(+1.98%) |
Oct 09, 2015 | 12.39 | 12.39 | 12.01 | 12.05 | 231,303 | -0.26(-2.10%) |
Oct 08, 2015 | 12.10 | 12.34 | 12.10 | 12.31 | 359,275 | +0.27(+2.25%) |
Oct 07, 2015 | 11.62 | 12.11 | 11.62 | 12.04 | 291,803 | +0.48(+4.13%) |
Oct 06, 2015 | 11.27 | 11.66 | 11.25 | 11.56 | 403,431 | +0.26(+2.28%) |
Oct 05, 2015 | 11.20 | 11.38 | 11.14 | 11.31 | 220,406 | +0.23(+2.04%) |
Oct 02, 2015 | 10.76 | 11.09 | 10.68 | 11.08 | 214,858 | +0.24(+2.20%) |