Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.84 | 11.93 | 11.93 | 11.93 | 477,100 | -0.02(-0.17%) |
Dec 30, 2015 | 11.86 | 12.10 | 11.75 | 11.95 | 453,134 | -0.04(-0.33%) |
Dec 29, 2015 | 12.05 | 12.22 | 11.72 | 11.99 | 439,352 | +0.10(+0.84%) |
Dec 28, 2015 | 11.65 | 12.02 | 11.44 | 11.89 | 448,995 | +0.06(+0.51%) |
Dec 24, 2015 | 11.85 | 11.83 | 11.83 | 11.83 | 125,800 | +0.00(+0.00%) |
Dec 23, 2015 | 11.73 | 11.89 | 11.62 | 11.83 | 173,305 | +0.15(+1.28%) |
Dec 22, 2015 | 11.75 | 12.08 | 11.35 | 11.68 | 412,786 | +0.14(+1.21%) |
Dec 21, 2015 | 11.58 | 11.68 | 11.07 | 11.54 | 386,035 | +0.15(+1.32%) |
Dec 18, 2015 | 11.07 | 11.70 | 11.00 | 11.39 | 4,078,966 | +0.32(+2.89%) |
Dec 17, 2015 | 11.19 | 11.44 | 10.96 | 11.07 | 353,122 | -0.24(-2.12%) |
Dec 16, 2015 | 10.68 | 11.33 | 10.47 | 11.31 | 560,545 | +0.74(+7.00%) |
Dec 15, 2015 | 10.40 | 10.95 | 10.27 | 10.57 | 513,772 | +0.21(+2.03%) |
Dec 14, 2015 | 10.79 | 10.98 | 10.15 | 10.36 | 666,434 | -0.39(-3.63%) |
Dec 11, 2015 | 11.36 | 11.44 | 10.55 | 10.75 | 846,559 | -0.89(-7.65%) |
Dec 10, 2015 | 12.53 | 12.72 | 11.44 | 11.64 | 1,047,789 | -0.85(-6.81%) |
Dec 09, 2015 | 13.49 | 13.55 | 12.46 | 12.49 | 443,119 | -1.01(-7.48%) |
Dec 08, 2015 | 12.74 | 13.67 | 12.74 | 13.50 | 467,889 | +0.57(+4.41%) |
Dec 07, 2015 | 14.78 | 14.80 | 12.70 | 12.93 | 674,863 | -1.19(-8.43%) |
Dec 04, 2015 | 13.34 | 14.18 | 13.11 | 14.12 | 416,520 | +0.78(+5.85%) |
Dec 03, 2015 | 14.41 | 14.47 | 13.26 | 13.34 | 534,606 | -1.08(-7.49%) |
Dec 02, 2015 | 14.27 | 14.87 | 14.00 | 14.42 | 430,031 | +0.24(+1.69%) |
Dec 01, 2015 | 13.72 | 14.22 | 13.42 | 14.18 | 560,643 | +1.00(+7.59%) |
Nov 30, 2015 | 13.17 | 13.38 | 12.85 | 13.18 | 421,308 | +0.08(+0.61%) |
Nov 27, 2015 | 12.87 | 13.25 | 12.87 | 13.10 | 219,424 | +0.14(+1.08%) |
Nov 25, 2015 | 13.20 | 12.96 | 12.96 | 12.96 | 474,900 | -0.19(-1.44%) |
Nov 24, 2015 | 13.35 | 13.45 | 12.93 | 13.15 | 340,054 | -0.20(-1.50%) |
Nov 23, 2015 | 13.21 | 13.68 | 13.10 | 13.35 | 475,804 | +0.19(+1.44%) |
Nov 20, 2015 | 13.56 | 13.62 | 13.14 | 13.16 | 400,585 | -0.27(-2.01%) |
Nov 19, 2015 | 13.58 | 13.85 | 13.10 | 13.43 | 485,237 | -0.13(-0.96%) |
Nov 18, 2015 | 12.87 | 13.65 | 12.80 | 13.56 | 571,303 | +0.69(+5.36%) |
Nov 17, 2015 | 13.00 | 13.41 | 12.74 | 12.87 | 286,110 | -0.14(-1.08%) |
Nov 16, 2015 | 12.93 | 13.14 | 12.54 | 13.01 | 349,531 | +0.06(+0.46%) |
Nov 13, 2015 | 12.81 | 13.25 | 12.50 | 12.95 | 256,569 | +0.09(+0.70%) |
Nov 12, 2015 | 13.20 | 13.35 | 12.80 | 12.86 | 349,167 | -0.43(-3.24%) |
Nov 11, 2015 | 13.86 | 13.94 | 13.25 | 13.29 | 322,714 | -0.52(-3.77%) |
Nov 10, 2015 | 13.66 | 13.93 | 13.17 | 13.81 | 453,971 | +0.19(+1.40%) |
Nov 09, 2015 | 12.88 | 13.95 | 12.80 | 13.62 | 522,191 | +0.88(+6.91%) |
Nov 06, 2015 | 12.82 | 12.99 | 12.22 | 12.74 | 302,967 | -0.06(-0.47%) |
Nov 05, 2015 | 13.19 | 13.19 | 12.25 | 12.80 | 428,278 | -0.46(-3.47%) |
Nov 04, 2015 | 13.43 | 13.71 | 12.94 | 13.26 | 391,237 | -0.10(-0.75%) |
Nov 03, 2015 | 13.20 | 13.81 | 13.01 | 13.36 | 353,658 | +0.09(+0.68%) |
Nov 02, 2015 | 12.43 | 13.28 | 12.39 | 13.27 | 534,901 | +0.90(+7.28%) |
Oct 30, 2015 | 12.57 | 12.90 | 12.18 | 12.37 | 302,352 | -0.26(-2.06%) |
Oct 29, 2015 | 13.47 | 13.65 | 12.56 | 12.63 | 420,658 | -0.85(-6.31%) |
Oct 28, 2015 | 13.00 | 13.54 | 12.63 | 13.48 | 599,225 | +0.49(+3.77%) |
Oct 27, 2015 | 12.75 | 13.04 | 12.56 | 12.99 | 470,039 | +0.22(+1.72%) |
Oct 26, 2015 | 12.92 | 13.40 | 12.53 | 12.77 | 354,755 | -0.15(-1.16%) |
Oct 23, 2015 | 13.06 | 13.35 | 12.69 | 12.92 | 526,460 | +0.06(+0.47%) |
Oct 22, 2015 | 12.85 | 13.28 | 12.20 | 12.86 | 449,364 | +0.02(+0.16%) |
Oct 21, 2015 | 13.00 | 13.17 | 12.28 | 12.84 | 364,580 | -0.01(-0.08%) |
Oct 20, 2015 | 13.20 | 13.23 | 12.57 | 12.85 | 401,034 | -0.30(-2.28%) |
Oct 19, 2015 | 13.18 | 13.53 | 12.45 | 13.15 | 261,964 | -0.05(-0.38%) |
Oct 16, 2015 | 13.50 | 13.75 | 12.77 | 13.20 | 349,994 | -0.30(-2.22%) |
Oct 15, 2015 | 12.15 | 13.68 | 12.09 | 13.50 | 617,730 | +1.23(+10.02%) |
Oct 14, 2015 | 12.05 | 12.78 | 11.97 | 12.27 | 560,718 | +0.30(+2.51%) |
Oct 13, 2015 | 12.54 | 13.41 | 11.94 | 11.97 | 450,594 | -0.79(-6.19%) |
Oct 12, 2015 | 13.09 | 13.09 | 12.42 | 12.76 | 391,246 | -0.25(-1.92%) |
Oct 09, 2015 | 12.45 | 13.30 | 12.17 | 13.01 | 426,405 | +0.41(+3.25%) |
Oct 08, 2015 | 12.32 | 12.63 | 11.92 | 12.60 | 817,168 | +0.23(+1.86%) |
Oct 07, 2015 | 12.43 | 12.75 | 11.74 | 12.37 | 753,738 | -0.03(-0.24%) |
Oct 06, 2015 | 12.08 | 12.69 | 11.49 | 12.40 | 1,315,807 | -0.41(-3.20%) |
Oct 05, 2015 | 11.95 | 12.82 | 11.69 | 12.81 | 1,481,605 | +0.88(+7.38%) |
Oct 02, 2015 | 9.990 | 11.93 | 9.790 | 11.93 | 1,323,319 | +1.71(+16.73%) |