Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.14 | 12.14 | 12.14 | 0 | -0.03(-0.25%) | |
Dec 30, 2015 | 12.16 | 12.19 | 12.12 | 12.17 | 79,075 | -0.01(-0.08%) |
Dec 29, 2015 | 12.12 | 12.27 | 12.12 | 12.18 | 60,928 | -0.05(-0.41%) |
Dec 28, 2015 | 12.20 | 12.23 | 12.10 | 12.23 | 45,463 | -0.01(-0.08%) |
Dec 24, 2015 | 12.24 | 12.24 | 12.24 | 0 | -0.21(-1.65%) | |
Dec 23, 2015 | 12.33 | 12.47 | 12.33 | 12.45 | 59,268 | +0.12(+1.01%) |
Dec 22, 2015 | 12.26 | 12.32 | 12.17 | 12.32 | 70,171 | +0.14(+1.15%) |
Dec 21, 2015 | 12.15 | 12.18 | 12.10 | 12.18 | 110,845 | +0.02(+0.12%) |
Dec 18, 2015 | 12.14 | 12.18 | 12.08 | 12.16 | 42,499 | +0.09(+0.79%) |
Dec 17, 2015 | 12.23 | 12.25 | 12.07 | 12.07 | 38,132 | -0.10(-0.82%) |
Dec 16, 2015 | 12.09 | 12.23 | 12.06 | 12.17 | 39,734 | +0.09(+0.75%) |
Dec 15, 2015 | 12.07 | 12.25 | 12.05 | 12.08 | 116,375 | +0.06(+0.50%) |
Dec 14, 2015 | 12.17 | 12.17 | 11.95 | 12.02 | 40,886 | +0.05(+0.42%) |
Dec 11, 2015 | 11.96 | 12.02 | 11.95 | 11.97 | 21,148 | -0.14(-1.20%) |
Dec 10, 2015 | 12.30 | 12.30 | 12.02 | 12.12 | 12,474 | +0.01(+0.04%) |
Dec 09, 2015 | 12.23 | 12.23 | 12.10 | 12.11 | 29,848 | -0.10(-0.82%) |
Dec 08, 2015 | 12.25 | 12.26 | 12.21 | 12.21 | 17,255 | -0.19(-1.53%) |
Dec 07, 2015 | 12.37 | 12.40 | 12.34 | 12.40 | 20,495 | -0.09(-0.72%) |
Dec 04, 2015 | 12.44 | 12.52 | 12.44 | 12.49 | 10,287 | +0.02(+0.16%) |
Dec 03, 2015 | 12.55 | 12.55 | 12.36 | 12.47 | 14,683 | -0.03(-0.24%) |
Dec 02, 2015 | 12.55 | 12.55 | 12.45 | 12.50 | 20,915 | +0.01(+0.04%) |
Dec 01, 2015 | 12.59 | 12.59 | 12.47 | 12.49 | 36,623 | +0.17(+1.42%) |
Nov 30, 2015 | 12.33 | 12.33 | 12.22 | 12.32 | 19,849 | -0.04(-0.28%) |
Nov 27, 2015 | 12.43 | 12.43 | 12.34 | 12.36 | 1,980 | -0.26(-2.10%) |
Nov 25, 2015 | 12.62 | 12.62 | 12.62 | 0 | +0.01(+0.08%) | |
Nov 24, 2015 | 12.63 | 12.63 | 12.55 | 12.61 | 23,111 | -0.03(-0.24%) |
Nov 23, 2015 | 12.69 | 12.64 | 12.64 | 17,343 | -0.17(-1.33%) | |
Nov 20, 2015 | 12.89 | 12.89 | 12.89 | 12.81 | 17,502 | +0.36(+2.89%) |
Nov 19, 2015 | 12.45 | 12.50 | 12.45 | 12.45 | 14,552 | -0.10(-0.80%) |
Nov 18, 2015 | 12.55 | 12.57 | 12.53 | 12.55 | 22,032 | -0.02(-0.16%) |
Nov 17, 2015 | 12.58 | 12.65 | 12.54 | 12.57 | 29,450 | +0.05(+0.44%) |
Nov 16, 2015 | 12.44 | 12.53 | 12.44 | 12.52 | 7,061 | +0.25(+2.00%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.25 | 12.27 | 13,725 | -0.18(-1.45%) |
Nov 12, 2015 | 12.72 | 12.72 | 12.45 | 12.45 | 17,060 | -0.11(-0.88%) |
Nov 11, 2015 | 12.61 | 12.61 | 12.56 | 12.56 | 30,735 | +0.06(+0.48%) |
Nov 10, 2015 | 12.54 | 12.56 | 12.48 | 12.50 | 16,868 | -0.13(-1.03%) |
Nov 09, 2015 | 12.75 | 12.75 | 12.53 | 12.63 | 13,624 | -0.24(-1.86%) |
Nov 06, 2015 | 12.93 | 12.93 | 12.79 | 12.87 | 6,751 | -0.16(-1.23%) |
Nov 05, 2015 | 12.99 | 13.03 | 12.92 | 13.03 | 2,273 | +0.04(+0.31%) |
Nov 04, 2015 | 13.01 | 13.01 | 12.97 | 12.99 | 9,527 | +0.01(+0.08%) |
Nov 03, 2015 | 12.93 | 12.98 | 12.87 | 12.98 | 17,902 | -0.12(-0.92%) |
Nov 02, 2015 | 13.01 | 13.11 | 12.96 | 13.10 | 10,098 | -0.17(-1.28%) |
Oct 30, 2015 | 13.45 | 13.45 | 13.27 | 13.27 | 36,408 | -0.38(-2.78%) |
Oct 29, 2015 | 13.62 | 13.65 | 13.60 | 13.65 | 1,169 | -0.20(-1.44%) |
Oct 28, 2015 | 13.80 | 13.90 | 13.69 | 13.85 | 6,346 | +0.21(+1.54%) |
Oct 27, 2015 | 13.65 | 13.68 | 13.52 | 13.64 | 12,612 | -0.23(-1.66%) |
Oct 26, 2015 | 13.85 | 13.87 | 13.82 | 13.87 | 6,838 | -0.12(-0.86%) |
Oct 23, 2015 | 13.92 | 14.00 | 13.92 | 13.99 | 15,708 | +0.28(+2.04%) |
Oct 22, 2015 | 13.64 | 13.71 | 13.63 | 13.71 | 9,462 | +0.26(+1.90%) |
Oct 21, 2015 | 13.52 | 13.53 | 13.42 | 13.46 | 6,208 | -0.09(-0.66%) |
Oct 20, 2015 | 13.53 | 13.55 | 13.49 | 13.54 | 11,457 | -0.04(-0.33%) |
Oct 19, 2015 | 13.60 | 13.65 | 13.58 | 13.59 | 9,250 | -0.21(-1.52%) |
Oct 16, 2015 | 13.70 | 13.85 | 13.70 | 13.80 | 6,854 | +0.27(+2.00%) |
Oct 15, 2015 | 13.45 | 13.59 | 13.45 | 13.53 | 29,637 | +0.26(+2.00%) |
Oct 14, 2015 | 13.32 | 13.34 | 13.22 | 13.27 | 13,217 | +0.17(+1.26%) |
Oct 13, 2015 | 13.15 | 13.18 | 13.02 | 13.10 | 37,554 | -0.12(-0.91%) |
Oct 12, 2015 | 13.24 | 13.24 | 13.21 | 13.22 | 13,452 | -0.03(-0.23%) |
Oct 09, 2015 | 13.16 | 13.25 | 13.16 | 13.25 | 14,728 | -0.11(-0.82%) |
Oct 08, 2015 | 13.28 | 13.37 | 13.20 | 13.36 | 16,654 | +0.09(+0.68%) |
Oct 07, 2015 | 13.29 | 13.32 | 13.22 | 13.27 | 24,991 | +0.18(+1.38%) |
Oct 06, 2015 | 13.13 | 13.13 | 13.06 | 13.09 | 55,492 | -0.09(-0.68%) |
Oct 05, 2015 | 13.15 | 13.21 | 13.14 | 13.18 | 31,307 | +0.04(+0.30%) |
Oct 02, 2015 | 12.96 | 13.14 | 12.93 | 13.14 | 54,175 | -0.05(-0.42%) |