Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.30 | 12.17 | 12.17 | 12.17 | 3,252,227 | -0.22(-1.81%) |
Dec 30, 2015 | 12.51 | 12.55 | 12.39 | 12.39 | 3,555,843 | -0.13(-1.03%) |
Dec 29, 2015 | 12.45 | 12.59 | 12.45 | 12.52 | 3,060,493 | +0.13(+1.04%) |
Dec 28, 2015 | 12.53 | 12.57 | 12.37 | 12.39 | 3,213,407 | -0.18(-1.41%) |
Dec 24, 2015 | 12.56 | 12.57 | 12.57 | 12.57 | 2,086,870 | -0.01(-0.05%) |
Dec 23, 2015 | 12.48 | 12.59 | 12.47 | 12.58 | 3,729,382 | +0.17(+1.37%) |
Dec 22, 2015 | 12.28 | 12.44 | 12.25 | 12.41 | 3,949,814 | +0.17(+1.39%) |
Dec 21, 2015 | 12.18 | 12.31 | 12.14 | 12.24 | 4,218,684 | +0.14(+1.18%) |
Dec 18, 2015 | 12.27 | 12.29 | 12.06 | 12.10 | 8,922,817 | -0.22(-1.82%) |
Dec 17, 2015 | 12.62 | 12.67 | 12.32 | 12.32 | 5,066,400 | -0.27(-2.11%) |
Dec 16, 2015 | 12.42 | 12.61 | 12.36 | 12.59 | 5,533,415 | +0.30(+2.43%) |
Dec 15, 2015 | 12.33 | 12.37 | 12.21 | 12.29 | 8,275,713 | +0.06(+0.53%) |
Dec 14, 2015 | 12.38 | 12.44 | 12.13 | 12.22 | 6,221,694 | -0.09(-0.77%) |
Dec 11, 2015 | 12.56 | 12.62 | 12.28 | 12.32 | 5,348,847 | -0.42(-3.28%) |
Dec 10, 2015 | 12.72 | 12.89 | 12.70 | 12.73 | 5,497,007 | +0.02(+0.16%) |
Dec 09, 2015 | 12.65 | 12.97 | 12.65 | 12.71 | 7,340,392 | -0.03(-0.26%) |
Dec 08, 2015 | 12.71 | 12.89 | 12.63 | 12.75 | 6,756,348 | -0.07(-0.53%) |
Dec 07, 2015 | 12.69 | 12.82 | 12.51 | 12.81 | 8,568,244 | +0.07(+0.53%) |
Dec 04, 2015 | 12.61 | 12.78 | 12.56 | 12.75 | 8,654,431 | +0.17(+1.34%) |
Dec 03, 2015 | 12.77 | 12.83 | 12.53 | 12.58 | 8,955,184 | -0.18(-1.37%) |
Dec 02, 2015 | 12.91 | 12.94 | 12.71 | 12.75 | 5,800,027 | -0.18(-1.41%) |
Dec 01, 2015 | 12.78 | 13.00 | 12.77 | 12.94 | 8,402,602 | +0.23(+1.80%) |
Nov 30, 2015 | 12.65 | 12.83 | 12.65 | 12.71 | 6,280,087 | +0.05(+0.43%) |
Nov 27, 2015 | 12.66 | 12.71 | 12.53 | 12.65 | 2,182,460 | -0.01(-0.11%) |
Nov 25, 2015 | 12.71 | 12.67 | 12.67 | 12.67 | 2,868,072 | -0.01(-0.11%) |
Nov 24, 2015 | 12.68 | 12.75 | 12.56 | 12.68 | 5,805,088 | -0.08(-0.63%) |
Nov 23, 2015 | 12.87 | 12.88 | 12.76 | 12.76 | 4,012,981 | -0.08(-0.63%) |
Nov 20, 2015 | 12.94 | 12.94 | 12.80 | 12.84 | 4,696,578 | -0.01(-0.10%) |
Nov 19, 2015 | 13.10 | 13.14 | 12.74 | 12.85 | 7,946,251 | -0.28(-2.15%) |
Nov 18, 2015 | 12.89 | 13.14 | 12.88 | 13.14 | 6,078,630 | +0.32(+2.52%) |
Nov 17, 2015 | 12.62 | 13.01 | 12.61 | 12.81 | 6,892,080 | +0.20(+1.55%) |
Nov 16, 2015 | 12.45 | 12.62 | 12.43 | 12.62 | 5,924,899 | +0.12(+0.97%) |
Nov 13, 2015 | 12.63 | 12.69 | 12.46 | 12.50 | 5,639,022 | -0.16(-1.28%) |
Nov 12, 2015 | 12.87 | 12.92 | 12.65 | 12.66 | 6,291,985 | -0.33(-2.54%) |
Nov 11, 2015 | 13.10 | 13.14 | 12.96 | 12.99 | 4,292,189 | -0.09(-0.67%) |
Nov 10, 2015 | 13.07 | 13.18 | 12.94 | 13.08 | 4,557,002 | -0.01(-0.10%) |
Nov 09, 2015 | 13.31 | 13.31 | 13.00 | 13.09 | 5,582,016 | -0.29(-2.17%) |
Nov 06, 2015 | 13.21 | 13.41 | 13.10 | 13.38 | 6,692,801 | +0.20(+1.48%) |
Nov 05, 2015 | 13.00 | 13.29 | 13.00 | 13.18 | 8,984,329 | +0.20(+1.56%) |
Nov 04, 2015 | 13.09 | 13.14 | 12.94 | 12.98 | 5,180,091 | -0.11(-0.82%) |
Nov 03, 2015 | 13.02 | 13.18 | 12.99 | 13.09 | 6,396,235 | +0.02(+0.15%) |
Nov 02, 2015 | 12.96 | 13.09 | 12.90 | 13.07 | 5,190,059 | +0.10(+0.78%) |
Oct 30, 2015 | 13.02 | 13.02 | 12.75 | 12.97 | 7,745,712 | +0.16(+1.26%) |
Oct 29, 2015 | 13.16 | 13.16 | 12.77 | 12.81 | 8,450,225 | -0.39(-2.96%) |
Oct 28, 2015 | 12.96 | 13.21 | 12.76 | 13.20 | 8,716,211 | +0.24(+1.87%) |
Oct 27, 2015 | 13.14 | 13.16 | 12.38 | 12.96 | 19,350,462 | -0.28(-2.09%) |
Oct 26, 2015 | 13.31 | 13.33 | 13.14 | 13.23 | 7,199,259 | -0.08(-0.61%) |
Oct 23, 2015 | 13.34 | 13.39 | 13.15 | 13.31 | 5,844,087 | +0.07(+0.51%) |
Oct 22, 2015 | 12.95 | 13.26 | 12.95 | 13.25 | 6,006,623 | +0.40(+3.09%) |
Oct 21, 2015 | 12.86 | 12.97 | 12.81 | 12.85 | 6,051,229 | +0.03(+0.21%) |
Oct 20, 2015 | 12.84 | 12.93 | 12.79 | 12.82 | 6,555,980 | -0.03(-0.26%) |
Oct 19, 2015 | 12.79 | 12.98 | 12.76 | 12.85 | 4,223,188 | +0.00(+0.00%) |
Oct 16, 2015 | 12.77 | 12.86 | 12.73 | 12.85 | 4,005,748 | +0.09(+0.74%) |
Oct 15, 2015 | 12.69 | 12.82 | 12.64 | 12.76 | 6,963,005 | +0.16(+1.23%) |
Oct 14, 2015 | 12.77 | 12.95 | 12.56 | 12.61 | 9,113,653 | -0.16(-1.21%) |
Oct 13, 2015 | 12.85 | 12.97 | 12.69 | 12.76 | 5,199,092 | -0.13(-1.04%) |
Oct 12, 2015 | 12.90 | 13.03 | 12.86 | 12.90 | 4,322,943 | +0.01(+0.05%) |
Oct 09, 2015 | 12.93 | 13.18 | 12.86 | 12.89 | 7,036,928 | -0.05(-0.36%) |
Oct 08, 2015 | 12.65 | 13.07 | 12.60 | 12.94 | 6,933,116 | +0.27(+2.13%) |
Oct 07, 2015 | 12.63 | 12.77 | 12.56 | 12.67 | 7,448,684 | +0.13(+1.02%) |
Oct 06, 2015 | 12.62 | 12.71 | 12.52 | 12.54 | 7,554,848 | -0.09(-0.69%) |
Oct 05, 2015 | 12.62 | 12.74 | 12.49 | 12.63 | 10,059,553 | +0.13(+1.02%) |
Oct 02, 2015 | 11.97 | 12.50 | 11.97 | 12.50 | 6,515,553 | +0.23(+1.87%) |