Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.48 | 12.22 | 12.22 | 12.22 | 148,634 | -0.29(-2.34%) |
Dec 30, 2015 | 12.54 | 12.69 | 12.42 | 12.51 | 106,958 | -0.08(-0.66%) |
Dec 29, 2015 | 12.45 | 12.60 | 12.41 | 12.59 | 196,815 | +0.21(+1.69%) |
Dec 28, 2015 | 12.23 | 12.43 | 12.17 | 12.38 | 140,454 | +0.08(+0.68%) |
Dec 24, 2015 | 12.39 | 12.30 | 12.30 | 12.30 | 71,804 | -0.13(-1.01%) |
Dec 23, 2015 | 12.60 | 12.68 | 12.38 | 12.43 | 288,536 | -0.17(-1.33%) |
Dec 22, 2015 | 12.33 | 12.60 | 12.19 | 12.59 | 269,098 | +0.28(+2.31%) |
Dec 21, 2015 | 12.41 | 12.45 | 12.21 | 12.31 | 184,116 | -0.03(-0.27%) |
Dec 18, 2015 | 12.12 | 12.38 | 12.06 | 12.34 | 427,817 | +0.15(+1.23%) |
Dec 17, 2015 | 12.22 | 12.32 | 12.13 | 12.19 | 179,293 | +0.02(+0.14%) |
Dec 16, 2015 | 11.96 | 12.22 | 11.87 | 12.17 | 198,745 | +0.24(+2.03%) |
Dec 15, 2015 | 11.74 | 11.94 | 11.72 | 11.93 | 248,929 | +0.27(+2.29%) |
Dec 14, 2015 | 11.71 | 11.86 | 11.60 | 11.67 | 202,123 | -0.02(-0.21%) |
Dec 11, 2015 | 11.61 | 11.87 | 11.61 | 11.69 | 234,299 | -0.13(-1.06%) |
Dec 10, 2015 | 11.73 | 11.92 | 11.67 | 11.82 | 201,743 | +0.07(+0.64%) |
Dec 09, 2015 | 11.93 | 12.01 | 11.68 | 11.74 | 238,583 | -0.21(-1.73%) |
Dec 08, 2015 | 12.02 | 12.10 | 11.87 | 11.95 | 222,924 | -0.12(-0.96%) |
Dec 07, 2015 | 12.43 | 12.43 | 12.02 | 12.06 | 260,728 | -0.38(-3.06%) |
Dec 04, 2015 | 12.22 | 12.49 | 12.13 | 12.45 | 245,322 | +0.23(+1.90%) |
Dec 03, 2015 | 12.50 | 12.59 | 12.13 | 12.21 | 288,654 | -0.24(-1.93%) |
Dec 02, 2015 | 12.58 | 12.59 | 12.35 | 12.45 | 245,605 | -0.09(-0.73%) |
Dec 01, 2015 | 12.47 | 12.74 | 12.31 | 12.54 | 215,827 | +0.10(+0.80%) |
Nov 30, 2015 | 12.64 | 12.64 | 12.42 | 12.45 | 207,579 | -0.17(-1.38%) |
Nov 27, 2015 | 12.49 | 12.69 | 12.42 | 12.62 | 99,487 | +0.12(+0.93%) |
Nov 25, 2015 | 12.31 | 12.50 | 12.50 | 12.50 | 159,309 | +0.21(+1.68%) |
Nov 24, 2015 | 12.01 | 12.32 | 12.01 | 12.30 | 240,131 | +0.12(+1.02%) |
Nov 23, 2015 | 12.13 | 12.32 | 12.13 | 12.17 | 148,157 | -0.02(-0.14%) |
Nov 20, 2015 | 12.19 | 12.31 | 12.09 | 12.19 | 211,211 | +0.07(+0.55%) |
Nov 19, 2015 | 12.17 | 12.22 | 12.03 | 12.12 | 223,832 | -0.08(-0.68%) |
Nov 18, 2015 | 11.91 | 12.21 | 11.88 | 12.20 | 195,728 | +0.29(+2.43%) |
Nov 17, 2015 | 11.96 | 12.15 | 11.89 | 11.91 | 292,887 | -0.01(-0.07%) |
Nov 16, 2015 | 11.77 | 11.96 | 11.65 | 11.92 | 274,823 | +0.12(+1.05%) |
Nov 13, 2015 | 11.69 | 11.95 | 11.69 | 11.80 | 172,941 | +0.06(+0.49%) |
Nov 12, 2015 | 11.81 | 11.84 | 11.67 | 11.74 | 197,139 | -0.09(-0.77%) |
Nov 11, 2015 | 12.07 | 12.14 | 11.82 | 11.83 | 178,619 | -0.14(-1.18%) |
Nov 10, 2015 | 11.63 | 12.06 | 11.56 | 11.97 | 397,286 | +0.36(+3.07%) |
Nov 09, 2015 | 11.94 | 12.04 | 11.47 | 11.62 | 584,435 | -0.56(-4.56%) |
Nov 06, 2015 | 11.56 | 12.20 | 11.55 | 12.17 | 528,617 | +0.63(+5.46%) |
Nov 05, 2015 | 11.42 | 11.57 | 11.41 | 11.54 | 149,701 | +0.12(+1.09%) |
Nov 04, 2015 | 11.20 | 11.43 | 11.14 | 11.42 | 324,493 | +0.24(+2.15%) |
Nov 03, 2015 | 11.29 | 11.29 | 11.06 | 11.18 | 329,738 | -0.09(-0.81%) |
Nov 02, 2015 | 10.82 | 11.43 | 10.70 | 11.27 | 747,830 | +0.46(+4.29%) |
Oct 30, 2015 | 10.48 | 10.88 | 10.44 | 10.80 | 749,893 | +0.27(+2.52%) |
Oct 29, 2015 | 10.65 | 10.74 | 10.41 | 10.54 | 261,585 | -0.11(-1.01%) |
Oct 28, 2015 | 10.32 | 10.68 | 10.32 | 10.65 | 409,139 | +0.31(+3.05%) |
Oct 27, 2015 | 10.22 | 10.37 | 10.22 | 10.33 | 145,005 | +0.04(+0.40%) |
Oct 26, 2015 | 10.33 | 10.41 | 10.20 | 10.29 | 102,935 | -0.05(-0.48%) |
Oct 23, 2015 | 10.24 | 10.38 | 10.16 | 10.34 | 189,872 | +0.15(+1.46%) |
Oct 22, 2015 | 10.08 | 10.24 | 10.07 | 10.19 | 122,198 | +0.13(+1.32%) |
Oct 21, 2015 | 10.28 | 10.31 | 10.03 | 10.06 | 124,472 | -0.21(-2.02%) |
Oct 20, 2015 | 10.13 | 10.32 | 10.09 | 10.27 | 228,804 | +0.15(+1.47%) |
Oct 19, 2015 | 10.18 | 10.26 | 10.08 | 10.12 | 140,445 | -0.09(-0.89%) |
Oct 16, 2015 | 10.26 | 10.29 | 10.11 | 10.21 | 135,220 | -0.03(-0.32%) |
Oct 15, 2015 | 10.08 | 10.26 | 9.943 | 10.24 | 163,699 | +0.19(+1.90%) |
Oct 14, 2015 | 10.37 | 10.39 | 10.01 | 10.05 | 183,996 | -0.28(-2.73%) |
Oct 13, 2015 | 10.25 | 10.46 | 10.25 | 10.33 | 81,727 | +0.02(+0.16%) |
Oct 12, 2015 | 10.34 | 10.45 | 10.29 | 10.32 | 262,589 | +0.01(+0.08%) |
Oct 09, 2015 | 10.35 | 10.37 | 10.27 | 10.31 | 208,016 | +0.02(+0.16%) |
Oct 08, 2015 | 10.22 | 10.33 | 10.16 | 10.29 | 290,180 | +0.05(+0.49%) |
Oct 07, 2015 | 10.15 | 10.26 | 10.13 | 10.24 | 186,282 | +0.11(+1.06%) |
Oct 06, 2015 | 10.22 | 10.24 | 10.12 | 10.13 | 145,166 | -0.05(-0.49%) |
Oct 05, 2015 | 10.10 | 10.26 | 10.07 | 10.18 | 159,417 | +0.14(+1.40%) |
Oct 02, 2015 | 10.09 | 10.23 | 9.843 | 10.04 | 186,137 | -0.16(-1.54%) |