Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.25 | 13.31 | 13.31 | 13.31 | 562,900 | -0.05(-0.37%) |
Dec 30, 2015 | 13.50 | 13.64 | 13.23 | 13.36 | 320,114 | -0.26(-1.91%) |
Dec 29, 2015 | 13.36 | 13.69 | 13.08 | 13.62 | 913,073 | +0.36(+2.71%) |
Dec 28, 2015 | 13.47 | 13.50 | 13.06 | 13.26 | 367,935 | -0.31(-2.32%) |
Dec 24, 2015 | 13.62 | 13.57 | 13.57 | 13.57 | 376,400 | -0.09(-0.62%) |
Dec 23, 2015 | 13.60 | 13.79 | 13.49 | 13.66 | 766,847 | +0.17(+1.26%) |
Dec 22, 2015 | 13.50 | 13.60 | 13.23 | 13.49 | 569,337 | +0.13(+0.97%) |
Dec 21, 2015 | 13.38 | 13.43 | 12.86 | 13.36 | 430,852 | +0.05(+0.38%) |
Dec 18, 2015 | 12.89 | 13.56 | 12.80 | 13.31 | 3,542,075 | +0.32(+2.46%) |
Dec 17, 2015 | 13.40 | 13.48 | 12.84 | 12.99 | 330,888 | -0.41(-3.06%) |
Dec 16, 2015 | 13.12 | 13.40 | 12.74 | 13.40 | 542,642 | +0.42(+3.24%) |
Dec 15, 2015 | 12.77 | 13.10 | 12.64 | 12.98 | 449,465 | +0.47(+3.76%) |
Dec 14, 2015 | 12.33 | 12.68 | 12.14 | 12.51 | 666,211 | +0.23(+1.87%) |
Dec 11, 2015 | 12.47 | 12.70 | 12.19 | 12.28 | 455,160 | -0.40(-3.15%) |
Dec 10, 2015 | 12.34 | 12.76 | 12.11 | 12.68 | 471,014 | +0.37(+3.01%) |
Dec 09, 2015 | 12.94 | 13.11 | 12.27 | 12.31 | 583,542 | -0.66(-5.09%) |
Dec 08, 2015 | 12.44 | 13.09 | 12.38 | 12.97 | 425,936 | +0.31(+2.45%) |
Dec 07, 2015 | 13.50 | 13.61 | 12.52 | 12.66 | 600,964 | -0.82(-6.08%) |
Dec 04, 2015 | 13.47 | 13.59 | 12.97 | 13.48 | 529,274 | -0.05(-0.37%) |
Dec 03, 2015 | 13.73 | 14.09 | 13.49 | 13.53 | 905,508 | -0.16(-1.17%) |
Dec 02, 2015 | 13.59 | 13.93 | 13.46 | 13.69 | 507,016 | +0.13(+0.96%) |
Dec 01, 2015 | 13.90 | 14.10 | 13.30 | 13.56 | 1,015,057 | -0.20(-1.45%) |
Nov 30, 2015 | 13.91 | 14.35 | 13.61 | 13.76 | 656,782 | -0.16(-1.15%) |
Nov 27, 2015 | 13.70 | 14.00 | 13.69 | 13.92 | 159,623 | +0.18(+1.31%) |
Nov 25, 2015 | 13.70 | 13.74 | 13.74 | 13.74 | 390,200 | +0.07(+0.51%) |
Nov 24, 2015 | 13.68 | 13.84 | 13.46 | 13.67 | 372,775 | -0.16(-1.16%) |
Nov 23, 2015 | 13.44 | 13.98 | 13.21 | 13.83 | 568,068 | +0.34(+2.52%) |
Nov 20, 2015 | 13.26 | 13.62 | 12.90 | 13.49 | 607,242 | +0.23(+1.73%) |
Nov 19, 2015 | 13.61 | 13.72 | 13.07 | 13.26 | 481,459 | -0.44(-3.21%) |
Nov 18, 2015 | 13.07 | 13.75 | 12.92 | 13.70 | 558,614 | +0.63(+4.82%) |
Nov 17, 2015 | 13.02 | 13.50 | 12.56 | 13.07 | 722,113 | +0.35(+2.75%) |
Nov 16, 2015 | 13.02 | 13.11 | 12.38 | 12.72 | 682,195 | -0.39(-2.97%) |
Nov 13, 2015 | 12.71 | 13.35 | 12.71 | 13.11 | 646,655 | +0.32(+2.50%) |
Nov 12, 2015 | 13.02 | 13.28 | 12.76 | 12.79 | 942,680 | -0.34(-2.59%) |
Nov 11, 2015 | 13.16 | 13.48 | 13.01 | 13.13 | 741,696 | -0.05(-0.38%) |
Nov 10, 2015 | 13.85 | 13.85 | 12.29 | 13.18 | 1,436,545 | -0.58(-4.22%) |
Nov 09, 2015 | 13.04 | 14.04 | 12.96 | 13.76 | 2,834,478 | +0.72(+5.52%) |
Nov 06, 2015 | 13.85 | 14.50 | 12.40 | 13.04 | 5,275,885 | +2.50(+23.72%) |
Nov 05, 2015 | 10.18 | 10.66 | 10.07 | 10.54 | 765,718 | +0.38(+3.74%) |
Nov 04, 2015 | 9.820 | 10.35 | 9.800 | 10.16 | 1,083,138 | +0.26(+2.63%) |
Nov 03, 2015 | 10.11 | 10.27 | 9.750 | 9.900 | 785,767 | -0.30(-2.94%) |
Nov 02, 2015 | 9.500 | 10.22 | 9.430 | 10.20 | 1,000,008 | +0.69(+7.26%) |
Oct 30, 2015 | 9.810 | 9.990 | 9.215 | 9.510 | 619,927 | -0.26(-2.66%) |
Oct 29, 2015 | 9.570 | 10.58 | 9.570 | 9.770 | 1,112,917 | +0.13(+1.40%) |
Oct 28, 2015 | 10.17 | 10.05 | 9.550 | 9.635 | 1,427,745 | -0.42(-4.13%) |
Oct 27, 2015 | 10.67 | 10.80 | 9.680 | 10.05 | 2,019,259 | -0.68(-6.34%) |
Oct 26, 2015 | 10.64 | 11.09 | 10.53 | 10.73 | 1,896,824 | +0.13(+1.23%) |
Oct 23, 2015 | 11.16 | 11.40 | 10.55 | 10.60 | 975,932 | -0.39(-3.55%) |
Oct 22, 2015 | 10.69 | 11.05 | 10.39 | 10.99 | 710,177 | +0.33(+3.10%) |
Oct 21, 2015 | 10.78 | 10.79 | 10.25 | 10.66 | 709,507 | +0.05(+0.47%) |
Oct 20, 2015 | 11.33 | 11.42 | 10.55 | 10.61 | 811,766 | -0.67(-5.94%) |
Oct 19, 2015 | 11.13 | 11.98 | 10.83 | 11.28 | 740,368 | +0.20(+1.81%) |
Oct 16, 2015 | 11.52 | 11.71 | 10.97 | 11.08 | 688,085 | -0.47(-4.07%) |
Oct 15, 2015 | 11.17 | 11.60 | 10.76 | 11.55 | 1,180,536 | +0.38(+3.40%) |
Oct 14, 2015 | 10.90 | 11.52 | 10.89 | 11.17 | 698,295 | +0.32(+2.95%) |
Oct 13, 2015 | 11.22 | 11.56 | 10.78 | 10.85 | 1,150,368 | -0.49(-4.32%) |
Oct 12, 2015 | 11.75 | 11.75 | 11.22 | 11.34 | 1,094,293 | -0.25(-2.16%) |
Oct 09, 2015 | 11.74 | 11.85 | 11.30 | 11.59 | 829,330 | -0.05(-0.43%) |
Oct 08, 2015 | 11.96 | 12.12 | 11.37 | 11.64 | 729,790 | -0.45(-3.72%) |
Oct 07, 2015 | 11.96 | 12.34 | 11.55 | 12.09 | 703,026 | +0.24(+2.03%) |
Oct 06, 2015 | 12.00 | 12.05 | 11.44 | 11.85 | 878,362 | -0.16(-1.33%) |
Oct 05, 2015 | 11.80 | 12.17 | 11.50 | 12.01 | 591,294 | +0.14(+1.18%) |
Oct 02, 2015 | 10.82 | 11.90 | 10.62 | 11.87 | 1,108,774 | +0.85(+7.71%) |