Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.61 | 11.49 | 11.49 | 11.49 | 353,100 | -0.16(-1.37%) |
Dec 30, 2015 | 11.83 | 11.95 | 11.62 | 11.65 | 371,209 | -0.16(-1.35%) |
Dec 29, 2015 | 12.00 | 12.06 | 11.62 | 11.81 | 411,808 | -0.03(-0.25%) |
Dec 28, 2015 | 12.11 | 12.32 | 11.72 | 11.84 | 392,496 | -0.33(-2.71%) |
Dec 24, 2015 | 12.10 | 12.17 | 12.17 | 12.17 | 205,300 | +0.05(+0.41%) |
Dec 23, 2015 | 11.93 | 12.21 | 11.91 | 12.12 | 544,471 | +0.27(+2.28%) |
Dec 22, 2015 | 11.63 | 11.92 | 11.38 | 11.85 | 423,926 | +0.19(+1.63%) |
Dec 21, 2015 | 11.40 | 11.68 | 11.28 | 11.66 | 608,262 | +0.38(+3.37%) |
Dec 18, 2015 | 11.85 | 11.92 | 11.18 | 11.28 | 1,307,563 | -0.62(-5.21%) |
Dec 17, 2015 | 12.20 | 12.30 | 11.87 | 11.90 | 873,983 | -0.23(-1.90%) |
Dec 16, 2015 | 11.67 | 12.25 | 11.60 | 12.13 | 1,172,030 | +0.64(+5.57%) |
Dec 15, 2015 | 11.79 | 11.85 | 11.34 | 11.49 | 832,209 | -0.02(-0.17%) |
Dec 14, 2015 | 11.87 | 11.94 | 11.43 | 11.51 | 1,002,233 | -0.36(-3.03%) |
Dec 11, 2015 | 12.19 | 12.28 | 11.85 | 11.87 | 891,879 | -0.54(-4.35%) |
Dec 10, 2015 | 12.73 | 12.73 | 12.38 | 12.41 | 585,983 | -0.28(-2.21%) |
Dec 09, 2015 | 12.50 | 12.80 | 12.20 | 12.69 | 1,002,023 | +0.16(+1.28%) |
Dec 08, 2015 | 12.95 | 13.05 | 12.49 | 12.53 | 765,266 | -0.65(-4.93%) |
Dec 07, 2015 | 13.28 | 13.28 | 12.97 | 13.18 | 621,313 | -0.10(-0.75%) |
Dec 04, 2015 | 13.41 | 13.68 | 13.16 | 13.28 | 693,273 | +0.03(+0.23%) |
Dec 03, 2015 | 13.71 | 13.83 | 13.20 | 13.25 | 728,525 | -0.39(-2.86%) |
Dec 02, 2015 | 14.48 | 14.48 | 13.54 | 13.64 | 1,000,026 | -0.94(-6.45%) |
Dec 01, 2015 | 14.34 | 14.65 | 14.21 | 14.58 | 529,868 | +0.24(+1.67%) |
Nov 30, 2015 | 14.71 | 14.81 | 14.24 | 14.34 | 465,537 | -0.33(-2.25%) |
Nov 27, 2015 | 14.57 | 14.68 | 14.44 | 14.67 | 229,028 | +0.14(+0.96%) |
Nov 25, 2015 | 14.41 | 14.53 | 14.53 | 14.53 | 352,800 | +0.15(+1.04%) |
Nov 24, 2015 | 14.13 | 14.51 | 14.11 | 14.38 | 539,498 | +0.14(+0.98%) |
Nov 23, 2015 | 14.19 | 14.53 | 14.16 | 14.24 | 475,885 | +0.05(+0.35%) |
Nov 20, 2015 | 14.27 | 14.45 | 14.04 | 14.19 | 388,667 | +0.03(+0.21%) |
Nov 19, 2015 | 14.13 | 14.30 | 14.05 | 14.16 | 202,835 | +0.02(+0.14%) |
Nov 18, 2015 | 13.76 | 14.15 | 13.76 | 14.14 | 313,767 | +0.34(+2.46%) |
Nov 17, 2015 | 13.93 | 14.27 | 13.71 | 13.80 | 466,319 | -0.12(-0.86%) |
Nov 16, 2015 | 13.63 | 13.93 | 13.48 | 13.92 | 519,970 | +0.30(+2.20%) |
Nov 13, 2015 | 14.06 | 14.22 | 13.59 | 13.62 | 715,749 | -0.41(-2.92%) |
Nov 12, 2015 | 14.65 | 14.67 | 13.90 | 14.03 | 1,029,822 | -0.80(-5.39%) |
Nov 11, 2015 | 14.26 | 15.15 | 14.26 | 14.83 | 1,442,884 | +0.56(+3.92%) |
Nov 10, 2015 | 13.60 | 14.31 | 13.27 | 14.27 | 1,765,862 | +0.76(+5.63%) |
Nov 09, 2015 | 14.23 | 14.31 | 13.29 | 13.51 | 1,160,931 | -0.67(-4.72%) |
Nov 06, 2015 | 13.98 | 14.22 | 13.85 | 14.18 | 479,648 | +0.05(+0.35%) |
Nov 05, 2015 | 14.37 | 14.40 | 13.85 | 14.13 | 693,711 | -0.17(-1.19%) |
Nov 04, 2015 | 14.40 | 14.78 | 14.23 | 14.30 | 621,721 | -0.03(-0.21%) |
Nov 03, 2015 | 14.43 | 14.55 | 14.12 | 14.33 | 461,991 | -0.12(-0.83%) |
Nov 02, 2015 | 14.30 | 14.59 | 14.08 | 14.45 | 959,053 | +0.21(+1.47%) |
Oct 30, 2015 | 14.25 | 14.54 | 14.07 | 14.24 | 376,017 | -0.06(-0.42%) |
Oct 29, 2015 | 14.76 | 14.92 | 14.19 | 14.30 | 598,737 | -0.61(-4.09%) |
Oct 28, 2015 | 14.51 | 15.14 | 14.39 | 14.91 | 598,331 | +0.45(+3.11%) |
Oct 27, 2015 | 15.33 | 15.35 | 14.44 | 14.46 | 745,992 | -0.98(-6.35%) |
Oct 26, 2015 | 15.44 | 15.61 | 15.17 | 15.44 | 379,123 | +0.03(+0.19%) |
Oct 23, 2015 | 15.33 | 15.59 | 15.09 | 15.41 | 503,899 | +0.19(+1.25%) |
Oct 22, 2015 | 15.46 | 15.54 | 14.82 | 15.22 | 780,618 | -0.32(-2.06%) |
Oct 21, 2015 | 15.73 | 15.79 | 15.34 | 15.54 | 619,098 | -0.12(-0.77%) |
Oct 20, 2015 | 15.05 | 15.77 | 15.05 | 15.66 | 858,322 | +0.58(+3.85%) |
Oct 19, 2015 | 14.56 | 15.17 | 14.46 | 15.08 | 1,053,456 | +0.76(+5.31%) |
Oct 16, 2015 | 14.10 | 14.42 | 13.65 | 14.32 | 804,594 | +0.23(+1.63%) |
Oct 15, 2015 | 13.91 | 14.12 | 13.64 | 14.09 | 702,871 | +0.30(+2.18%) |
Oct 14, 2015 | 14.50 | 14.60 | 13.62 | 13.79 | 756,982 | -0.70(-4.83%) |
Oct 13, 2015 | 14.87 | 15.40 | 14.45 | 14.49 | 517,173 | -0.57(-3.78%) |
Oct 12, 2015 | 15.00 | 15.13 | 14.55 | 15.06 | 284,924 | +0.08(+0.53%) |
Oct 09, 2015 | 15.25 | 15.26 | 14.87 | 14.98 | 270,067 | -0.23(-1.51%) |
Oct 08, 2015 | 14.73 | 15.35 | 14.60 | 15.21 | 760,672 | +0.49(+3.33%) |
Oct 07, 2015 | 14.03 | 14.79 | 13.86 | 14.72 | 950,844 | +0.82(+5.90%) |
Oct 06, 2015 | 14.16 | 14.44 | 13.80 | 13.90 | 423,112 | -0.32(-2.25%) |
Oct 05, 2015 | 13.73 | 14.37 | 13.70 | 14.22 | 655,063 | +0.64(+4.71%) |
Oct 02, 2015 | 13.41 | 13.58 | 12.95 | 13.58 | 740,585 | +0.03(+0.22%) |