Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.25 | 13.85 | 13.85 | 13.85 | 143,500 | -0.49(-3.42%) |
Dec 30, 2015 | 14.53 | 14.68 | 14.25 | 14.34 | 83,861 | -0.23(-1.58%) |
Dec 29, 2015 | 14.33 | 14.73 | 14.33 | 14.57 | 107,091 | +0.30(+2.10%) |
Dec 28, 2015 | 14.16 | 14.38 | 13.88 | 14.27 | 117,985 | +0.01(+0.07%) |
Dec 24, 2015 | 14.01 | 14.26 | 14.26 | 14.26 | 76,400 | +0.24(+1.71%) |
Dec 23, 2015 | 13.87 | 14.25 | 13.78 | 14.02 | 126,076 | +0.23(+1.67%) |
Dec 22, 2015 | 13.66 | 13.90 | 13.21 | 13.79 | 86,673 | +0.14(+1.03%) |
Dec 21, 2015 | 13.79 | 13.93 | 13.36 | 13.65 | 111,721 | -0.08(-0.58%) |
Dec 18, 2015 | 13.96 | 14.13 | 13.67 | 13.73 | 233,828 | -0.32(-2.28%) |
Dec 17, 2015 | 14.58 | 14.62 | 13.98 | 14.05 | 91,852 | -0.46(-3.17%) |
Dec 16, 2015 | 14.37 | 14.73 | 14.35 | 14.51 | 249,145 | +0.26(+1.82%) |
Dec 15, 2015 | 13.51 | 14.52 | 13.50 | 14.25 | 444,806 | +0.84(+6.26%) |
Dec 14, 2015 | 13.19 | 13.44 | 12.86 | 13.41 | 228,725 | +0.16(+1.21%) |
Dec 11, 2015 | 13.39 | 13.50 | 13.06 | 13.25 | 206,525 | -0.37(-2.72%) |
Dec 10, 2015 | 13.41 | 13.67 | 13.20 | 13.62 | 154,993 | +0.17(+1.26%) |
Dec 09, 2015 | 13.35 | 13.56 | 13.15 | 13.45 | 193,782 | +0.05(+0.37%) |
Dec 08, 2015 | 12.95 | 13.45 | 12.92 | 13.40 | 235,362 | +0.40(+3.08%) |
Dec 07, 2015 | 13.20 | 13.30 | 12.89 | 13.00 | 269,048 | +0.06(+0.46%) |
Dec 04, 2015 | 13.00 | 13.35 | 12.90 | 12.94 | 178,716 | -0.06(-0.46%) |
Dec 03, 2015 | 13.23 | 13.48 | 12.75 | 13.00 | 306,473 | -0.19(-1.44%) |
Dec 02, 2015 | 13.19 | 13.45 | 13.12 | 13.19 | 210,680 | -0.04(-0.30%) |
Dec 01, 2015 | 13.14 | 13.28 | 12.66 | 13.23 | 286,375 | +0.12(+0.92%) |
Nov 30, 2015 | 13.23 | 13.49 | 12.96 | 13.11 | 225,862 | -0.10(-0.76%) |
Nov 27, 2015 | 12.97 | 13.35 | 12.80 | 13.21 | 141,132 | +0.29(+2.24%) |
Nov 25, 2015 | 13.32 | 12.92 | 12.92 | 12.92 | 256,800 | -0.41(-3.08%) |
Nov 24, 2015 | 13.32 | 13.49 | 13.04 | 13.33 | 116,209 | -0.03(-0.22%) |
Nov 23, 2015 | 13.26 | 13.94 | 13.22 | 13.36 | 204,654 | +0.05(+0.38%) |
Nov 20, 2015 | 13.52 | 13.70 | 13.24 | 13.31 | 294,654 | -0.09(-0.67%) |
Nov 19, 2015 | 13.57 | 13.74 | 13.22 | 13.40 | 119,453 | -0.27(-1.98%) |
Nov 18, 2015 | 13.56 | 13.83 | 13.43 | 13.67 | 192,234 | +0.21(+1.56%) |
Nov 17, 2015 | 14.02 | 14.02 | 13.21 | 13.46 | 225,226 | -0.55(-3.93%) |
Nov 16, 2015 | 13.83 | 14.20 | 13.61 | 14.01 | 364,363 | +0.18(+1.30%) |
Nov 13, 2015 | 13.12 | 13.87 | 13.12 | 13.83 | 329,220 | +0.57(+4.30%) |
Nov 12, 2015 | 13.59 | 13.88 | 13.12 | 13.26 | 172,506 | -0.46(-3.35%) |
Nov 11, 2015 | 13.39 | 14.00 | 13.33 | 13.72 | 141,428 | +0.35(+2.62%) |
Nov 10, 2015 | 13.30 | 13.59 | 13.04 | 13.37 | 280,097 | +0.00(+0.00%) |
Nov 09, 2015 | 13.15 | 14.15 | 12.83 | 13.37 | 583,918 | +0.19(+1.44%) |
Nov 06, 2015 | 10.97 | 13.34 | 10.60 | 13.18 | 2,278,546 | +4.09(+44.99%) |
Nov 05, 2015 | 9.490 | 9.720 | 9.080 | 9.090 | 145,900 | -0.11(-1.20%) |
Nov 04, 2015 | 9.170 | 9.450 | 9.170 | 9.200 | 257,355 | +0.01(+0.11%) |
Nov 03, 2015 | 9.230 | 9.350 | 9.030 | 9.190 | 256,977 | +0.01(+0.11%) |
Nov 02, 2015 | 8.750 | 9.650 | 8.750 | 9.180 | 262,653 | +0.46(+5.28%) |
Oct 30, 2015 | 8.930 | 9.060 | 8.710 | 8.720 | 180,136 | -0.21(-2.35%) |
Oct 29, 2015 | 9.070 | 9.220 | 8.910 | 8.930 | 198,273 | -0.14(-1.54%) |
Oct 28, 2015 | 9.110 | 9.130 | 8.890 | 9.070 | 274,582 | +0.02(+0.22%) |
Oct 27, 2015 | 9.210 | 9.320 | 8.730 | 9.050 | 230,999 | -0.20(-2.16%) |
Oct 26, 2015 | 9.290 | 9.370 | 9.100 | 9.250 | 228,363 | -0.03(-0.32%) |
Oct 23, 2015 | 9.530 | 9.550 | 9.260 | 9.280 | 137,204 | -0.11(-1.17%) |
Oct 22, 2015 | 9.390 | 9.710 | 9.230 | 9.390 | 138,440 | +0.30(+3.30%) |
Oct 21, 2015 | 9.460 | 9.460 | 9.010 | 9.090 | 137,254 | -0.36(-3.81%) |
Oct 20, 2015 | 9.340 | 9.480 | 9.200 | 9.450 | 246,942 | +0.11(+1.18%) |
Oct 19, 2015 | 9.330 | 9.425 | 9.200 | 9.340 | 134,730 | -0.05(-0.53%) |
Oct 16, 2015 | 9.530 | 9.600 | 9.350 | 9.390 | 165,550 | -0.09(-0.95%) |
Oct 15, 2015 | 9.420 | 9.570 | 9.370 | 9.480 | 178,738 | +0.08(+0.85%) |
Oct 14, 2015 | 9.540 | 9.830 | 9.330 | 9.400 | 102,698 | -0.12(-1.26%) |
Oct 13, 2015 | 9.560 | 9.810 | 9.500 | 9.520 | 104,905 | -0.07(-0.73%) |
Oct 12, 2015 | 9.850 | 9.860 | 9.430 | 9.590 | 97,325 | -0.34(-3.42%) |
Oct 09, 2015 | 9.930 | 10.10 | 9.790 | 9.930 | 75,069 | +0.04(+0.40%) |
Oct 08, 2015 | 10.27 | 10.27 | 9.520 | 9.890 | 254,233 | -0.45(-4.35%) |
Oct 07, 2015 | 10.16 | 10.42 | 10.04 | 10.34 | 106,033 | +0.26(+2.58%) |
Oct 06, 2015 | 10.19 | 10.39 | 9.920 | 10.08 | 110,087 | -0.09(-0.88%) |
Oct 05, 2015 | 9.910 | 10.24 | 9.780 | 10.17 | 116,854 | +0.36(+3.67%) |
Oct 02, 2015 | 9.230 | 9.860 | 9.010 | 9.810 | 118,120 | +0.49(+5.26%) |