Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.56 | 12.48 | 12.48 | 12.48 | 2,683,026 | -0.15(-1.22%) |
Dec 30, 2015 | 12.76 | 12.78 | 12.62 | 12.63 | 2,158,567 | -0.13(-1.03%) |
Dec 29, 2015 | 12.68 | 12.80 | 12.64 | 12.76 | 3,175,660 | +0.14(+1.10%) |
Dec 28, 2015 | 12.56 | 12.64 | 12.46 | 12.63 | 2,530,556 | -0.01(-0.06%) |
Dec 24, 2015 | 12.59 | 12.63 | 12.63 | 12.63 | 949,820 | +0.02(+0.18%) |
Dec 23, 2015 | 12.56 | 12.63 | 12.53 | 12.61 | 2,924,723 | +0.11(+0.87%) |
Dec 22, 2015 | 12.44 | 12.53 | 12.24 | 12.50 | 5,142,181 | +0.12(+1.00%) |
Dec 21, 2015 | 12.36 | 12.42 | 12.25 | 12.38 | 4,191,331 | +0.09(+0.75%) |
Dec 18, 2015 | 12.58 | 12.80 | 12.25 | 12.29 | 21,501,742 | -0.28(-2.21%) |
Dec 17, 2015 | 12.80 | 12.81 | 12.53 | 12.56 | 4,455,597 | -0.21(-1.63%) |
Dec 16, 2015 | 12.70 | 12.82 | 12.56 | 12.77 | 5,058,140 | +0.16(+1.29%) |
Dec 15, 2015 | 12.46 | 12.70 | 12.44 | 12.61 | 5,569,726 | +0.25(+2.06%) |
Dec 14, 2015 | 12.42 | 12.44 | 12.24 | 12.36 | 5,973,774 | +0.00(+0.00%) |
Dec 11, 2015 | 12.39 | 12.46 | 12.27 | 12.36 | 4,472,722 | -0.19(-1.48%) |
Dec 10, 2015 | 12.47 | 12.66 | 12.44 | 12.54 | 4,304,503 | +0.04(+0.31%) |
Dec 09, 2015 | 12.52 | 12.75 | 12.43 | 12.50 | 5,462,324 | -0.05(-0.37%) |
Dec 08, 2015 | 12.64 | 12.80 | 12.49 | 12.55 | 6,338,044 | -0.19(-1.52%) |
Dec 07, 2015 | 12.94 | 12.97 | 12.68 | 12.74 | 5,877,341 | -0.25(-1.96%) |
Dec 04, 2015 | 12.75 | 13.08 | 12.71 | 13.00 | 6,454,567 | +0.27(+2.12%) |
Dec 03, 2015 | 12.89 | 12.93 | 12.70 | 12.73 | 7,257,962 | -0.14(-1.08%) |
Dec 02, 2015 | 13.03 | 13.07 | 12.85 | 12.87 | 5,069,331 | -0.15(-1.19%) |
Dec 01, 2015 | 13.02 | 13.07 | 12.86 | 13.02 | 6,862,603 | +0.08(+0.60%) |
Nov 30, 2015 | 12.93 | 12.96 | 12.81 | 12.94 | 4,262,048 | +0.04(+0.30%) |
Nov 27, 2015 | 12.87 | 12.92 | 12.79 | 12.90 | 1,948,358 | +0.02(+0.12%) |
Nov 25, 2015 | 12.87 | 12.89 | 12.89 | 12.89 | 2,288,681 | +0.03(+0.24%) |
Nov 24, 2015 | 12.73 | 12.89 | 12.66 | 12.86 | 3,868,352 | +0.05(+0.36%) |
Nov 23, 2015 | 12.82 | 12.90 | 12.80 | 12.81 | 2,482,170 | -0.02(-0.12%) |
Nov 20, 2015 | 12.71 | 12.87 | 12.70 | 12.83 | 4,585,387 | +0.13(+1.04%) |
Nov 19, 2015 | 12.86 | 12.86 | 12.64 | 12.70 | 5,057,670 | -0.15(-1.14%) |
Nov 18, 2015 | 12.82 | 12.86 | 12.58 | 12.84 | 7,110,016 | +0.05(+0.36%) |
Nov 17, 2015 | 12.80 | 12.92 | 12.70 | 12.80 | 4,698,871 | +0.02(+0.12%) |
Nov 16, 2015 | 12.59 | 12.78 | 12.53 | 12.78 | 4,121,299 | +0.19(+1.53%) |
Nov 13, 2015 | 12.71 | 12.84 | 12.54 | 12.59 | 4,006,123 | -0.17(-1.33%) |
Nov 12, 2015 | 12.90 | 12.98 | 12.74 | 12.76 | 4,132,486 | -0.17(-1.32%) |
Nov 11, 2015 | 13.03 | 13.06 | 12.90 | 12.93 | 3,075,725 | -0.04(-0.30%) |
Nov 10, 2015 | 12.93 | 13.04 | 12.83 | 12.97 | 5,243,547 | +0.05(+0.42%) |
Nov 09, 2015 | 12.96 | 13.03 | 12.80 | 12.91 | 4,379,440 | -0.06(-0.48%) |
Nov 06, 2015 | 12.87 | 13.04 | 12.83 | 12.97 | 4,857,657 | +0.28(+2.19%) |
Nov 05, 2015 | 12.55 | 12.75 | 12.54 | 12.70 | 3,271,298 | +0.16(+1.30%) |
Nov 04, 2015 | 12.56 | 12.59 | 12.48 | 12.53 | 2,845,496 | +0.00(+0.00%) |
Nov 03, 2015 | 12.53 | 12.62 | 12.47 | 12.53 | 2,931,411 | -0.05(-0.37%) |
Nov 02, 2015 | 12.39 | 12.59 | 12.35 | 12.58 | 4,035,046 | +0.26(+2.07%) |
Oct 30, 2015 | 12.74 | 12.74 | 12.24 | 12.32 | 8,598,048 | -0.37(-2.95%) |
Oct 29, 2015 | 12.87 | 12.90 | 12.63 | 12.70 | 8,720,703 | -0.28(-2.17%) |
Oct 28, 2015 | 12.63 | 12.98 | 12.63 | 12.98 | 5,059,584 | +0.34(+2.67%) |
Oct 27, 2015 | 12.54 | 12.73 | 12.54 | 12.64 | 6,980,256 | +0.04(+0.30%) |
Oct 26, 2015 | 12.60 | 12.64 | 12.45 | 12.60 | 4,234,964 | +0.03(+0.24%) |
Oct 23, 2015 | 12.44 | 12.58 | 12.38 | 12.57 | 4,283,143 | +0.22(+1.80%) |
Oct 22, 2015 | 12.24 | 12.44 | 12.21 | 12.35 | 4,049,697 | +0.19(+1.57%) |
Oct 21, 2015 | 12.40 | 12.43 | 12.15 | 12.16 | 4,954,904 | -0.16(-1.30%) |
Oct 20, 2015 | 12.17 | 12.37 | 12.17 | 12.32 | 3,376,895 | +0.15(+1.26%) |
Oct 19, 2015 | 12.01 | 12.26 | 11.95 | 12.17 | 5,561,534 | +0.14(+1.14%) |
Oct 16, 2015 | 11.99 | 12.11 | 11.95 | 12.03 | 7,591,276 | +0.11(+0.90%) |
Oct 15, 2015 | 11.86 | 11.94 | 11.75 | 11.92 | 6,229,080 | +0.15(+1.23%) |
Oct 14, 2015 | 12.11 | 12.12 | 11.74 | 11.78 | 5,049,938 | -0.34(-2.84%) |
Oct 13, 2015 | 12.12 | 12.23 | 12.09 | 12.12 | 4,341,132 | -0.05(-0.38%) |
Oct 12, 2015 | 12.08 | 12.18 | 12.02 | 12.17 | 2,169,568 | +0.10(+0.82%) |
Oct 09, 2015 | 12.24 | 12.28 | 12.01 | 12.07 | 3,614,343 | -0.19(-1.56%) |
Oct 08, 2015 | 12.15 | 12.28 | 12.08 | 12.26 | 2,839,809 | +0.11(+0.94%) |
Oct 07, 2015 | 12.08 | 12.17 | 11.98 | 12.15 | 3,746,956 | +0.12(+1.02%) |
Oct 06, 2015 | 11.95 | 12.10 | 11.93 | 12.02 | 3,333,146 | -0.01(-0.10%) |
Oct 05, 2015 | 11.89 | 12.07 | 11.85 | 12.03 | 3,687,071 | +0.25(+2.11%) |
Oct 02, 2015 | 11.72 | 11.79 | 11.47 | 11.79 | 5,825,905 | -0.13(-1.09%) |