Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.97 | 12.90 | 12.90 | 12.90 | 250,300 | -0.04(-0.31%) |
Dec 30, 2015 | 13.15 | 13.20 | 12.87 | 12.94 | 183,781 | -0.08(-0.61%) |
Dec 29, 2015 | 13.12 | 13.12 | 12.76 | 13.02 | 165,834 | -0.05(-0.38%) |
Dec 28, 2015 | 12.79 | 13.08 | 12.56 | 13.07 | 226,752 | +0.23(+1.79%) |
Dec 24, 2015 | 12.83 | 12.84 | 12.84 | 12.84 | 90,800 | +0.02(+0.16%) |
Dec 23, 2015 | 12.71 | 12.96 | 12.44 | 12.82 | 262,421 | +0.19(+1.50%) |
Dec 22, 2015 | 12.71 | 12.75 | 12.27 | 12.63 | 226,474 | -0.12(-0.94%) |
Dec 21, 2015 | 12.08 | 12.93 | 11.88 | 12.75 | 522,440 | +0.79(+6.61%) |
Dec 18, 2015 | 12.12 | 12.23 | 11.07 | 11.96 | 298,611 | -0.16(-1.32%) |
Dec 17, 2015 | 12.05 | 12.25 | 11.96 | 12.12 | 232,135 | +0.11(+0.92%) |
Dec 16, 2015 | 11.46 | 12.04 | 11.45 | 12.01 | 240,720 | +0.58(+5.07%) |
Dec 15, 2015 | 11.65 | 11.84 | 11.40 | 11.43 | 258,061 | -0.17(-1.47%) |
Dec 14, 2015 | 11.55 | 11.71 | 11.37 | 11.60 | 224,095 | +0.10(+0.87%) |
Dec 11, 2015 | 11.29 | 11.57 | 11.03 | 11.50 | 241,869 | -0.03(-0.26%) |
Dec 10, 2015 | 11.27 | 11.56 | 11.04 | 11.53 | 207,522 | +0.20(+1.77%) |
Dec 09, 2015 | 11.75 | 11.75 | 11.22 | 11.33 | 146,713 | -0.40(-3.41%) |
Dec 08, 2015 | 11.76 | 11.82 | 10.90 | 11.73 | 200,931 | -0.06(-0.51%) |
Dec 07, 2015 | 12.03 | 12.06 | 11.74 | 11.79 | 211,622 | -0.19(-1.59%) |
Dec 04, 2015 | 11.60 | 11.99 | 11.56 | 11.98 | 212,065 | +0.36(+3.10%) |
Dec 03, 2015 | 11.69 | 11.70 | 11.38 | 11.62 | 246,627 | +0.20(+1.75%) |
Dec 02, 2015 | 11.27 | 11.51 | 11.25 | 11.42 | 147,848 | +0.20(+1.78%) |
Dec 01, 2015 | 11.41 | 11.41 | 10.95 | 11.22 | 297,724 | -0.23(-2.01%) |
Nov 30, 2015 | 11.48 | 11.50 | 11.25 | 11.45 | 362,825 | -0.03(-0.26%) |
Nov 27, 2015 | 11.70 | 11.70 | 11.40 | 11.48 | 91,061 | -0.16(-1.37%) |
Nov 25, 2015 | 11.71 | 11.64 | 11.64 | 11.64 | 149,900 | +0.04(+0.34%) |
Nov 24, 2015 | 11.35 | 11.67 | 11.27 | 11.60 | 270,023 | +0.15(+1.31%) |
Nov 23, 2015 | 11.34 | 11.74 | 11.17 | 11.45 | 364,618 | +0.03(+0.26%) |
Nov 20, 2015 | 10.86 | 11.77 | 10.69 | 11.42 | 775,340 | +2.08(+22.27%) |
Nov 19, 2015 | 9.670 | 9.730 | 9.260 | 9.340 | 391,358 | -0.27(-2.81%) |
Nov 18, 2015 | 9.670 | 9.680 | 9.470 | 9.610 | 291,455 | +0.01(+0.10%) |
Nov 17, 2015 | 10.19 | 10.34 | 9.340 | 9.600 | 868,372 | -0.78(-7.51%) |
Nov 16, 2015 | 10.52 | 10.62 | 10.07 | 10.38 | 255,137 | -0.13(-1.24%) |
Nov 13, 2015 | 11.31 | 11.32 | 10.33 | 10.51 | 638,426 | -0.88(-7.73%) |
Nov 12, 2015 | 11.47 | 11.51 | 11.13 | 11.39 | 328,949 | -0.12(-1.04%) |
Nov 11, 2015 | 11.71 | 11.79 | 11.44 | 11.51 | 343,598 | -0.13(-1.12%) |
Nov 10, 2015 | 11.51 | 11.66 | 11.46 | 11.64 | 176,451 | +0.07(+0.61%) |
Nov 09, 2015 | 11.80 | 11.80 | 11.31 | 11.57 | 235,396 | -0.19(-1.62%) |
Nov 06, 2015 | 11.34 | 11.90 | 11.04 | 11.76 | 375,275 | +0.47(+4.16%) |
Nov 05, 2015 | 10.83 | 11.33 | 10.59 | 11.29 | 435,265 | +0.44(+4.06%) |
Nov 04, 2015 | 10.95 | 10.99 | 10.74 | 10.85 | 249,476 | -0.10(-0.91%) |
Nov 03, 2015 | 10.75 | 11.00 | 10.62 | 10.95 | 211,091 | +0.21(+1.96%) |
Nov 02, 2015 | 10.75 | 10.84 | 10.57 | 10.74 | 228,371 | -0.02(-0.19%) |
Oct 30, 2015 | 10.75 | 10.81 | 10.49 | 10.76 | 233,360 | +0.06(+0.56%) |
Oct 29, 2015 | 10.76 | 10.78 | 10.58 | 10.70 | 173,595 | -0.07(-0.65%) |
Oct 28, 2015 | 10.33 | 10.85 | 10.24 | 10.77 | 375,232 | +0.46(+4.46%) |
Oct 27, 2015 | 10.58 | 10.58 | 10.20 | 10.31 | 239,172 | -0.29(-2.74%) |
Oct 26, 2015 | 10.59 | 10.85 | 10.51 | 10.60 | 374,240 | +0.05(+0.47%) |
Oct 23, 2015 | 11.37 | 11.37 | 10.49 | 10.55 | 488,028 | -0.81(-7.13%) |
Oct 22, 2015 | 12.10 | 12.26 | 11.12 | 11.36 | 757,113 | -0.74(-6.12%) |
Oct 21, 2015 | 12.10 | 12.22 | 11.87 | 12.10 | 118,692 | -0.01(-0.08%) |
Oct 20, 2015 | 12.13 | 12.34 | 12.00 | 12.11 | 311,222 | -0.02(-0.16%) |
Oct 19, 2015 | 12.00 | 12.16 | 12.00 | 12.13 | 366,459 | +0.03(+0.25%) |
Oct 16, 2015 | 11.90 | 12.20 | 11.90 | 12.10 | 398,448 | +0.15(+1.26%) |
Oct 15, 2015 | 11.97 | 12.05 | 11.85 | 11.95 | 187,726 | +0.03(+0.25%) |
Oct 14, 2015 | 12.22 | 12.28 | 11.88 | 11.92 | 203,650 | -0.33(-2.69%) |
Oct 13, 2015 | 12.04 | 12.36 | 12.03 | 12.25 | 363,988 | +0.13(+1.07%) |
Oct 12, 2015 | 12.25 | 12.37 | 12.06 | 12.12 | 187,906 | -0.10(-0.82%) |
Oct 09, 2015 | 12.36 | 12.36 | 12.10 | 12.22 | 162,527 | -0.10(-0.81%) |
Oct 08, 2015 | 12.50 | 12.57 | 12.18 | 12.32 | 449,073 | -0.23(-1.83%) |
Oct 07, 2015 | 12.06 | 12.63 | 12.01 | 12.55 | 509,295 | +0.47(+3.89%) |
Oct 06, 2015 | 12.26 | 12.28 | 11.77 | 12.08 | 368,414 | -0.19(-1.55%) |
Oct 05, 2015 | 12.03 | 12.37 | 12.03 | 12.27 | 369,000 | +0.35(+2.94%) |
Oct 02, 2015 | 12.13 | 12.15 | 11.86 | 11.92 | 558,480 | -0.25(-2.05%) |