Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.43 | 12.40 | 12.40 | 12.40 | 743,973 | -0.12(-0.94%) |
Dec 30, 2015 | 12.36 | 12.60 | 12.26 | 12.52 | 735,563 | +0.10(+0.84%) |
Dec 29, 2015 | 12.59 | 12.83 | 12.20 | 12.41 | 2,294,714 | -0.05(-0.42%) |
Dec 28, 2015 | 12.17 | 12.49 | 11.97 | 12.47 | 804,363 | +0.18(+1.43%) |
Dec 24, 2015 | 12.29 | 12.29 | 12.29 | 12.29 | 318,407 | +0.00(+0.00%) |
Dec 23, 2015 | 11.82 | 12.35 | 11.82 | 12.29 | 894,215 | +0.58(+4.96%) |
Dec 22, 2015 | 11.50 | 11.74 | 11.23 | 11.71 | 1,057,626 | +0.31(+2.75%) |
Dec 21, 2015 | 11.22 | 11.49 | 11.22 | 11.40 | 697,803 | +0.22(+1.92%) |
Dec 18, 2015 | 11.10 | 11.79 | 10.98 | 11.18 | 2,497,277 | +0.82(+7.93%) |
Dec 17, 2015 | 10.85 | 10.96 | 10.28 | 10.36 | 1,012,449 | -0.38(-3.58%) |
Dec 16, 2015 | 9.948 | 10.80 | 9.876 | 10.74 | 662,630 | +0.86(+8.71%) |
Dec 15, 2015 | 9.719 | 9.993 | 9.719 | 9.882 | 353,664 | +0.22(+2.23%) |
Dec 14, 2015 | 9.837 | 9.856 | 9.586 | 9.667 | 380,793 | -0.20(-1.98%) |
Dec 11, 2015 | 9.863 | 10.01 | 9.804 | 9.863 | 335,093 | -0.18(-1.75%) |
Dec 10, 2015 | 10.37 | 10.48 | 10.01 | 10.04 | 683,177 | -0.29(-2.78%) |
Dec 09, 2015 | 10.21 | 10.53 | 10.21 | 10.33 | 304,828 | +0.20(+2.00%) |
Dec 08, 2015 | 10.40 | 10.40 | 10.01 | 10.12 | 418,631 | -0.21(-2.02%) |
Dec 07, 2015 | 10.76 | 10.78 | 10.27 | 10.33 | 305,256 | -0.49(-4.52%) |
Dec 04, 2015 | 10.74 | 10.99 | 10.58 | 10.82 | 740,821 | +0.09(+0.85%) |
Dec 03, 2015 | 10.42 | 10.74 | 10.42 | 10.73 | 632,878 | +0.37(+3.52%) |
Dec 02, 2015 | 10.42 | 10.50 | 10.20 | 10.37 | 793,119 | -0.13(-1.24%) |
Dec 01, 2015 | 10.79 | 10.93 | 10.49 | 10.50 | 875,336 | -0.25(-2.33%) |
Nov 30, 2015 | 11.12 | 11.32 | 10.63 | 10.75 | 1,111,991 | -0.37(-3.34%) |
Nov 27, 2015 | 11.26 | 11.39 | 10.94 | 11.12 | 482,592 | -0.19(-1.64%) |
Nov 25, 2015 | 11.28 | 11.30 | 11.30 | 11.30 | 546,685 | -0.02(-0.17%) |
Nov 24, 2015 | 11.35 | 11.44 | 11.25 | 11.32 | 572,652 | -0.08(-0.73%) |
Nov 23, 2015 | 11.39 | 11.57 | 11.24 | 11.41 | 677,393 | -0.03(-0.22%) |
Nov 20, 2015 | 11.51 | 11.65 | 11.33 | 11.43 | 468,068 | -0.07(-0.61%) |
Nov 19, 2015 | 11.58 | 11.71 | 11.34 | 11.50 | 747,007 | +0.09(+0.79%) |
Nov 18, 2015 | 11.71 | 11.83 | 11.35 | 11.41 | 1,241,352 | -0.42(-3.57%) |
Nov 17, 2015 | 12.36 | 12.51 | 11.83 | 11.83 | 2,089,717 | -0.70(-5.57%) |
Nov 16, 2015 | 12.58 | 12.65 | 12.28 | 12.53 | 1,030,433 | -0.10(-0.76%) |
Nov 13, 2015 | 12.54 | 12.76 | 12.47 | 12.63 | 1,633,787 | +0.67(+5.56%) |
Nov 12, 2015 | 11.80 | 12.29 | 11.69 | 11.96 | 1,076,968 | +0.01(+0.11%) |
Nov 11, 2015 | 12.06 | 12.07 | 11.84 | 11.95 | 551,161 | -0.08(-0.69%) |
Nov 10, 2015 | 12.11 | 12.21 | 11.82 | 12.03 | 435,970 | -0.10(-0.79%) |
Nov 09, 2015 | 12.29 | 12.34 | 12.06 | 12.13 | 589,446 | -0.21(-1.71%) |
Nov 06, 2015 | 12.25 | 12.47 | 12.07 | 12.34 | 396,628 | -0.01(-0.10%) |
Nov 05, 2015 | 12.26 | 12.42 | 12.17 | 12.35 | 588,650 | +0.08(+0.68%) |
Nov 04, 2015 | 12.43 | 12.63 | 12.21 | 12.27 | 666,909 | +0.02(+0.16%) |
Nov 03, 2015 | 12.49 | 12.70 | 12.24 | 12.25 | 905,994 | -0.28(-2.20%) |
Nov 02, 2015 | 12.42 | 12.64 | 12.23 | 12.53 | 1,431,473 | +0.12(+0.98%) |
Oct 30, 2015 | 12.07 | 12.43 | 11.80 | 12.40 | 887,192 | +0.24(+2.00%) |
Oct 29, 2015 | 12.20 | 12.37 | 12.12 | 12.16 | 1,048,320 | -0.16(-1.30%) |
Oct 28, 2015 | 12.24 | 12.84 | 12.14 | 12.32 | 1,028,415 | +0.07(+0.58%) |
Oct 27, 2015 | 12.49 | 12.70 | 12.03 | 12.25 | 1,248,689 | -0.32(-2.55%) |
Oct 26, 2015 | 11.86 | 12.67 | 11.85 | 12.57 | 1,550,731 | +0.49(+4.08%) |
Oct 23, 2015 | 11.53 | 12.10 | 11.50 | 12.08 | 794,259 | +0.60(+5.24%) |
Oct 22, 2015 | 10.88 | 11.71 | 10.86 | 11.48 | 2,668,021 | +0.67(+6.16%) |
Oct 21, 2015 | 10.88 | 11.03 | 10.75 | 10.81 | 765,304 | -0.07(-0.65%) |
Oct 20, 2015 | 10.78 | 11.00 | 10.73 | 10.88 | 844,706 | +0.09(+0.83%) |
Oct 19, 2015 | 10.76 | 10.86 | 10.61 | 10.79 | 668,137 | -0.04(-0.35%) |
Oct 16, 2015 | 11.26 | 11.26 | 10.72 | 10.83 | 810,361 | -0.42(-3.75%) |
Oct 15, 2015 | 11.37 | 11.47 | 11.08 | 11.25 | 627,444 | -0.03(-0.23%) |
Oct 14, 2015 | 10.89 | 11.30 | 10.89 | 11.28 | 1,017,376 | +0.38(+3.53%) |
Oct 13, 2015 | 11.04 | 11.09 | 10.80 | 10.89 | 823,245 | -0.24(-2.13%) |
Oct 12, 2015 | 11.25 | 11.30 | 10.94 | 11.13 | 586,664 | -0.10(-0.91%) |
Oct 09, 2015 | 11.03 | 11.35 | 11.03 | 11.23 | 817,736 | +0.35(+3.24%) |
Oct 08, 2015 | 10.64 | 11.01 | 10.62 | 10.88 | 1,636,423 | +0.22(+2.10%) |
Oct 07, 2015 | 10.71 | 11.01 | 10.52 | 10.66 | 988,519 | +0.01(+0.12%) |
Oct 06, 2015 | 10.52 | 10.82 | 10.52 | 10.64 | 738,790 | +0.12(+1.16%) |
Oct 05, 2015 | 10.25 | 10.62 | 10.24 | 10.52 | 962,178 | +0.40(+3.98%) |
Oct 02, 2015 | 9.517 | 10.13 | 9.323 | 10.12 | 628,783 | +0.53(+5.54%) |