Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.42 | 12.39 | 12.39 | 12.39 | 117,800 | -0.07(-0.56%) |
Dec 30, 2015 | 12.44 | 12.68 | 12.27 | 12.46 | 92,752 | -0.20(-1.58%) |
Dec 29, 2015 | 12.55 | 12.71 | 12.10 | 12.66 | 76,189 | +0.17(+1.36%) |
Dec 28, 2015 | 12.26 | 12.78 | 12.03 | 12.49 | 112,461 | +0.15(+1.22%) |
Dec 24, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 29,000 | +0.09(+0.73%) |
Dec 23, 2015 | 11.97 | 12.29 | 11.83 | 12.25 | 50,533 | +0.40(+3.38%) |
Dec 22, 2015 | 11.13 | 11.92 | 10.87 | 11.85 | 57,719 | +0.75(+6.76%) |
Dec 21, 2015 | 10.95 | 11.36 | 10.53 | 11.10 | 81,235 | +0.44(+4.13%) |
Dec 18, 2015 | 10.55 | 11.24 | 10.54 | 10.66 | 220,772 | +0.05(+0.47%) |
Dec 17, 2015 | 11.50 | 11.90 | 10.54 | 10.61 | 103,372 | -1.34(-11.21%) |
Dec 16, 2015 | 11.58 | 12.14 | 11.34 | 11.95 | 105,341 | +0.44(+3.82%) |
Dec 15, 2015 | 11.20 | 11.79 | 11.20 | 11.51 | 130,195 | +0.44(+3.97%) |
Dec 14, 2015 | 11.50 | 11.73 | 10.92 | 11.07 | 98,002 | -0.38(-3.32%) |
Dec 11, 2015 | 11.66 | 11.66 | 11.40 | 11.45 | 102,076 | -0.50(-4.18%) |
Dec 10, 2015 | 11.53 | 11.98 | 11.30 | 11.95 | 160,746 | +0.43(+3.73%) |
Dec 09, 2015 | 11.62 | 12.66 | 11.47 | 11.52 | 59,034 | -0.05(-0.43%) |
Dec 08, 2015 | 11.37 | 11.76 | 11.35 | 11.57 | 55,932 | +0.06(+0.52%) |
Dec 07, 2015 | 12.05 | 12.05 | 11.27 | 11.51 | 144,200 | -0.51(-4.24%) |
Dec 04, 2015 | 11.90 | 12.13 | 11.16 | 12.02 | 199,421 | +0.05(+0.42%) |
Dec 03, 2015 | 12.37 | 12.59 | 11.93 | 11.97 | 61,374 | -0.34(-2.76%) |
Dec 02, 2015 | 12.59 | 12.76 | 12.29 | 12.31 | 43,310 | -0.28(-2.22%) |
Dec 01, 2015 | 12.57 | 12.70 | 12.13 | 12.59 | 58,786 | -0.06(-0.47%) |
Nov 30, 2015 | 12.83 | 12.87 | 12.22 | 12.65 | 112,543 | -0.18(-1.40%) |
Nov 27, 2015 | 12.29 | 12.94 | 12.03 | 12.83 | 53,781 | +0.53(+4.31%) |
Nov 25, 2015 | 11.68 | 12.30 | 12.30 | 12.30 | 60,300 | +0.66(+5.67%) |
Nov 24, 2015 | 11.46 | 11.79 | 11.36 | 11.64 | 61,797 | +0.06(+0.52%) |
Nov 23, 2015 | 10.68 | 11.64 | 10.65 | 11.58 | 138,842 | +0.85(+7.92%) |
Nov 20, 2015 | 10.48 | 10.85 | 10.36 | 10.73 | 88,716 | +0.31(+2.98%) |
Nov 19, 2015 | 10.35 | 10.43 | 10.04 | 10.42 | 63,881 | -0.01(-0.10%) |
Nov 18, 2015 | 10.13 | 10.43 | 9.880 | 10.43 | 104,732 | +0.42(+4.20%) |
Nov 17, 2015 | 10.41 | 10.66 | 9.960 | 10.01 | 149,322 | -0.34(-3.29%) |
Nov 16, 2015 | 10.62 | 10.91 | 10.13 | 10.35 | 118,748 | +0.10(+0.98%) |
Nov 13, 2015 | 9.780 | 10.47 | 9.690 | 10.25 | 181,657 | +0.38(+3.85%) |
Nov 12, 2015 | 10.00 | 10.51 | 9.800 | 9.870 | 130,429 | -0.26(-2.57%) |
Nov 11, 2015 | 9.970 | 10.46 | 9.880 | 10.13 | 173,162 | -0.38(-3.62%) |
Nov 10, 2015 | 10.55 | 10.89 | 9.890 | 10.51 | 73,312 | -0.08(-0.76%) |
Nov 09, 2015 | 10.41 | 11.00 | 10.35 | 10.59 | 148,237 | +0.18(+1.73%) |
Nov 06, 2015 | 10.57 | 11.33 | 9.830 | 10.41 | 195,406 | -0.46(-4.23%) |
Nov 05, 2015 | 10.72 | 10.97 | 10.26 | 10.87 | 78,580 | +0.13(+1.21%) |
Nov 04, 2015 | 11.17 | 11.95 | 10.45 | 10.74 | 140,580 | -0.40(-3.59%) |
Nov 03, 2015 | 11.29 | 11.50 | 11.00 | 11.14 | 178,557 | -0.21(-1.85%) |
Nov 02, 2015 | 10.35 | 11.40 | 10.05 | 11.35 | 132,428 | +1.02(+9.87%) |
Oct 30, 2015 | 11.08 | 11.94 | 10.10 | 10.33 | 114,724 | -0.64(-5.83%) |
Oct 29, 2015 | 11.25 | 11.76 | 10.86 | 10.97 | 82,906 | -0.28(-2.49%) |
Oct 28, 2015 | 10.55 | 11.26 | 10.31 | 11.25 | 143,020 | +0.72(+6.84%) |
Oct 27, 2015 | 10.92 | 11.13 | 10.18 | 10.53 | 128,168 | -0.46(-4.19%) |
Oct 26, 2015 | 10.96 | 11.31 | 10.11 | 10.99 | 116,007 | -0.06(-0.54%) |
Oct 23, 2015 | 10.54 | 11.20 | 10.40 | 11.05 | 164,452 | +0.66(+6.35%) |
Oct 22, 2015 | 10.16 | 10.47 | 9.790 | 10.39 | 164,362 | +0.28(+2.77%) |
Oct 21, 2015 | 10.11 | 10.43 | 9.690 | 10.11 | 180,224 | +0.12(+1.20%) |
Oct 20, 2015 | 10.39 | 10.43 | 9.980 | 9.990 | 235,546 | -0.38(-3.66%) |
Oct 19, 2015 | 10.80 | 10.89 | 9.900 | 10.37 | 194,093 | -0.44(-4.07%) |
Oct 16, 2015 | 10.80 | 10.97 | 10.11 | 10.81 | 162,908 | +0.05(+0.46%) |
Oct 15, 2015 | 10.39 | 11.05 | 10.13 | 10.76 | 251,265 | +0.33(+3.16%) |
Oct 14, 2015 | 10.01 | 10.74 | 9.830 | 10.43 | 177,739 | +0.44(+4.40%) |
Oct 13, 2015 | 10.30 | 10.71 | 9.820 | 9.990 | 339,344 | -0.41(-3.94%) |
Oct 12, 2015 | 11.34 | 11.34 | 10.20 | 10.40 | 176,726 | -0.88(-7.80%) |
Oct 09, 2015 | 10.96 | 11.44 | 10.79 | 11.28 | 114,801 | +0.37(+3.39%) |
Oct 08, 2015 | 11.24 | 11.44 | 10.33 | 10.91 | 143,009 | -0.31(-2.76%) |
Oct 07, 2015 | 10.95 | 11.57 | 10.60 | 11.22 | 190,586 | +0.37(+3.41%) |
Oct 06, 2015 | 11.11 | 11.34 | 10.15 | 10.85 | 161,533 | -0.26(-2.34%) |
Oct 05, 2015 | 11.38 | 11.57 | 10.88 | 11.11 | 99,200 | -0.19(-1.68%) |
Oct 02, 2015 | 10.86 | 11.36 | 10.80 | 11.30 | 194,860 | +0.25(+2.26%) |