Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.55 | 12.32 | 12.32 | 12.32 | 701,391 | -0.13(-1.02%) |
Dec 30, 2015 | 12.56 | 12.70 | 12.45 | 12.45 | 606,296 | -0.13(-1.01%) |
Dec 29, 2015 | 12.56 | 12.60 | 12.44 | 12.57 | 937,457 | +0.12(+0.94%) |
Dec 28, 2015 | 12.21 | 12.48 | 12.21 | 12.46 | 1,825,020 | +0.24(+1.96%) |
Dec 24, 2015 | 12.25 | 12.22 | 12.22 | 12.22 | 411,918 | -0.01(-0.11%) |
Dec 23, 2015 | 12.27 | 12.29 | 12.18 | 12.23 | 791,722 | +0.00(+0.00%) |
Dec 22, 2015 | 12.19 | 12.39 | 12.15 | 12.23 | 590,695 | +0.13(+1.04%) |
Dec 21, 2015 | 12.26 | 12.30 | 11.95 | 12.11 | 984,870 | -0.13(-1.03%) |
Dec 18, 2015 | 12.64 | 12.64 | 12.11 | 12.23 | 1,613,668 | -0.38(-3.05%) |
Dec 17, 2015 | 12.72 | 12.72 | 12.56 | 12.62 | 745,764 | +0.15(+1.17%) |
Dec 16, 2015 | 12.35 | 12.52 | 12.31 | 12.47 | 837,711 | +0.18(+1.46%) |
Dec 15, 2015 | 12.27 | 12.45 | 12.24 | 12.29 | 1,011,786 | +0.07(+0.54%) |
Dec 14, 2015 | 12.16 | 12.29 | 12.09 | 12.23 | 660,648 | +0.00(+0.00%) |
Dec 11, 2015 | 12.39 | 12.50 | 12.07 | 12.23 | 791,458 | -0.30(-2.38%) |
Dec 10, 2015 | 12.55 | 12.64 | 12.48 | 12.52 | 493,943 | -0.04(-0.32%) |
Dec 09, 2015 | 12.45 | 12.62 | 12.42 | 12.56 | 721,265 | +0.06(+0.48%) |
Dec 08, 2015 | 12.48 | 12.58 | 12.43 | 12.50 | 539,373 | -0.05(-0.42%) |
Dec 07, 2015 | 12.55 | 12.66 | 12.42 | 12.56 | 1,148,422 | -0.03(-0.26%) |
Dec 04, 2015 | 12.56 | 12.74 | 12.52 | 12.59 | 817,345 | +0.07(+0.58%) |
Dec 03, 2015 | 12.82 | 12.99 | 12.42 | 12.52 | 1,245,597 | -0.33(-2.58%) |
Dec 02, 2015 | 13.27 | 13.35 | 12.84 | 12.85 | 1,100,401 | -0.56(-4.16%) |
Dec 01, 2015 | 13.57 | 13.63 | 13.39 | 13.41 | 1,081,631 | -0.13(-0.98%) |
Nov 30, 2015 | 13.61 | 13.72 | 13.45 | 13.54 | 1,137,118 | -0.01(-0.10%) |
Nov 27, 2015 | 13.40 | 13.57 | 13.37 | 13.55 | 278,083 | +0.11(+0.79%) |
Nov 25, 2015 | 13.35 | 13.45 | 13.45 | 13.45 | 393,838 | +0.08(+0.62%) |
Nov 24, 2015 | 13.27 | 13.41 | 13.23 | 13.36 | 574,523 | +0.01(+0.05%) |
Nov 23, 2015 | 13.36 | 13.49 | 13.27 | 13.36 | 656,953 | +0.01(+0.05%) |
Nov 20, 2015 | 13.27 | 13.44 | 13.21 | 13.35 | 518,373 | +0.14(+1.05%) |
Nov 19, 2015 | 13.19 | 13.25 | 13.09 | 13.21 | 540,800 | +0.10(+0.75%) |
Nov 18, 2015 | 12.78 | 13.13 | 12.76 | 13.11 | 701,656 | +0.38(+3.01%) |
Nov 17, 2015 | 12.79 | 12.95 | 12.69 | 12.73 | 596,790 | -0.11(-0.82%) |
Nov 16, 2015 | 12.63 | 12.86 | 12.62 | 12.84 | 661,387 | +0.22(+1.78%) |
Nov 13, 2015 | 12.84 | 12.93 | 12.61 | 12.61 | 712,436 | -0.22(-1.75%) |
Nov 12, 2015 | 12.93 | 12.99 | 12.74 | 12.84 | 844,515 | -0.29(-2.21%) |
Nov 11, 2015 | 13.13 | 13.18 | 13.07 | 13.13 | 411,761 | +0.03(+0.25%) |
Nov 10, 2015 | 12.90 | 13.15 | 12.90 | 13.09 | 649,833 | +0.20(+1.54%) |
Nov 09, 2015 | 13.31 | 13.41 | 12.81 | 12.90 | 1,150,993 | -0.52(-3.89%) |
Nov 06, 2015 | 13.70 | 13.80 | 13.36 | 13.42 | 618,626 | -0.45(-3.24%) |
Nov 05, 2015 | 13.73 | 13.91 | 13.69 | 13.87 | 699,961 | +0.13(+0.96%) |
Nov 04, 2015 | 13.83 | 13.94 | 13.71 | 13.73 | 796,883 | -0.12(-0.86%) |
Nov 03, 2015 | 13.78 | 13.92 | 13.68 | 13.85 | 815,200 | +0.06(+0.43%) |
Nov 02, 2015 | 13.50 | 13.83 | 13.43 | 13.79 | 1,206,885 | +0.25(+1.85%) |
Oct 30, 2015 | 13.60 | 13.67 | 13.52 | 13.54 | 1,747,803 | -0.01(-0.05%) |
Oct 29, 2015 | 13.54 | 13.70 | 13.50 | 13.55 | 984,160 | -0.01(-0.10%) |
Oct 28, 2015 | 13.30 | 13.77 | 13.23 | 13.56 | 2,081,146 | +0.34(+2.57%) |
Oct 27, 2015 | 13.18 | 13.31 | 13.06 | 13.22 | 1,449,333 | +0.05(+0.40%) |
Oct 26, 2015 | 13.18 | 13.22 | 13.03 | 13.17 | 638,394 | -0.01(-0.10%) |
Oct 23, 2015 | 13.20 | 13.24 | 12.92 | 13.18 | 896,931 | +0.01(+0.10%) |
Oct 22, 2015 | 13.16 | 13.20 | 13.06 | 13.17 | 1,177,804 | +0.07(+0.55%) |
Oct 21, 2015 | 13.19 | 13.24 | 13.07 | 13.10 | 771,512 | -0.07(-0.50%) |
Oct 20, 2015 | 13.08 | 13.18 | 13.01 | 13.16 | 842,495 | +0.08(+0.60%) |
Oct 19, 2015 | 12.89 | 13.08 | 12.89 | 13.08 | 874,509 | +0.24(+1.89%) |
Oct 16, 2015 | 12.73 | 12.88 | 12.73 | 12.84 | 631,816 | +0.16(+1.29%) |
Oct 15, 2015 | 12.59 | 12.70 | 12.51 | 12.68 | 749,801 | +0.13(+1.05%) |
Oct 14, 2015 | 12.83 | 12.90 | 12.52 | 12.55 | 979,946 | -0.24(-1.90%) |
Oct 13, 2015 | 12.95 | 13.05 | 12.66 | 12.79 | 1,247,908 | -0.18(-1.42%) |
Oct 12, 2015 | 12.91 | 13.03 | 12.87 | 12.97 | 698,117 | +0.01(+0.10%) |
Oct 09, 2015 | 12.72 | 12.97 | 12.66 | 12.96 | 1,742,904 | +0.28(+2.17%) |
Oct 08, 2015 | 12.51 | 12.70 | 12.47 | 12.68 | 1,114,406 | +0.11(+0.83%) |
Oct 07, 2015 | 12.46 | 12.59 | 12.44 | 12.58 | 806,266 | +0.17(+1.37%) |
Oct 06, 2015 | 12.37 | 12.54 | 12.35 | 12.41 | 834,880 | +0.04(+0.32%) |
Oct 05, 2015 | 12.20 | 12.46 | 12.13 | 12.37 | 786,600 | +0.21(+1.73%) |
Oct 02, 2015 | 11.92 | 12.16 | 11.82 | 12.16 | 692,011 | +0.17(+1.42%) |