Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.35 | 12.29 | 12.29 | 12.29 | 202,200 | -0.12(-0.97%) |
Dec 30, 2015 | 12.22 | 12.59 | 12.18 | 12.41 | 192,373 | +0.08(+0.65%) |
Dec 29, 2015 | 12.31 | 12.80 | 11.93 | 12.33 | 282,646 | +0.12(+0.98%) |
Dec 28, 2015 | 12.32 | 12.46 | 11.99 | 12.21 | 162,378 | -0.22(-1.77%) |
Dec 24, 2015 | 12.71 | 12.43 | 12.43 | 12.43 | 80,000 | -0.29(-2.28%) |
Dec 23, 2015 | 12.88 | 12.99 | 12.50 | 12.72 | 227,443 | -0.07(-0.55%) |
Dec 22, 2015 | 12.80 | 13.05 | 12.58 | 12.79 | 418,555 | +0.02(+0.16%) |
Dec 21, 2015 | 12.25 | 12.96 | 12.04 | 12.77 | 346,063 | +0.60(+4.93%) |
Dec 18, 2015 | 12.17 | 12.43 | 12.04 | 12.17 | 450,347 | +0.00(+0.00%) |
Dec 17, 2015 | 12.96 | 12.97 | 11.60 | 12.17 | 474,941 | -0.78(-6.02%) |
Dec 16, 2015 | 12.47 | 13.40 | 12.33 | 12.95 | 367,873 | +0.51(+4.10%) |
Dec 15, 2015 | 12.46 | 12.69 | 12.32 | 12.44 | 480,495 | +0.13(+1.06%) |
Dec 14, 2015 | 12.38 | 12.81 | 12.24 | 12.31 | 330,587 | -0.06(-0.49%) |
Dec 11, 2015 | 11.90 | 12.43 | 11.85 | 12.37 | 264,196 | +0.31(+2.57%) |
Dec 10, 2015 | 11.92 | 12.15 | 11.79 | 12.06 | 205,224 | +0.10(+0.84%) |
Dec 09, 2015 | 11.42 | 12.04 | 11.38 | 11.96 | 245,015 | +0.44(+3.82%) |
Dec 08, 2015 | 11.56 | 11.61 | 11.35 | 11.52 | 260,171 | -0.16(-1.37%) |
Dec 07, 2015 | 11.65 | 11.95 | 11.40 | 11.68 | 236,421 | -0.03(-0.26%) |
Dec 04, 2015 | 10.91 | 11.73 | 10.76 | 11.71 | 363,347 | +0.82(+7.53%) |
Dec 03, 2015 | 11.22 | 11.66 | 10.70 | 10.89 | 354,043 | -0.37(-3.29%) |
Dec 02, 2015 | 10.53 | 11.34 | 10.49 | 11.26 | 362,087 | +0.82(+7.85%) |
Dec 01, 2015 | 10.68 | 10.68 | 10.15 | 10.44 | 322,638 | -0.06(-0.57%) |
Nov 30, 2015 | 11.16 | 11.24 | 10.46 | 10.50 | 388,341 | -0.72(-6.42%) |
Nov 27, 2015 | 11.36 | 11.47 | 11.10 | 11.22 | 98,992 | -0.14(-1.23%) |
Nov 25, 2015 | 10.68 | 11.36 | 11.36 | 11.36 | 441,900 | +0.73(+6.87%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.29 | 10.63 | 249,529 | +0.10(+0.95%) |
Nov 23, 2015 | 10.54 | 10.81 | 10.31 | 10.53 | 334,245 | -0.12(-1.13%) |
Nov 20, 2015 | 10.41 | 10.77 | 10.33 | 10.65 | 398,634 | +0.39(+3.80%) |
Nov 19, 2015 | 10.66 | 10.66 | 9.700 | 10.26 | 932,195 | -0.66(-6.04%) |
Nov 18, 2015 | 9.420 | 11.00 | 9.340 | 10.92 | 818,145 | +1.62(+17.42%) |
Nov 17, 2015 | 10.06 | 10.20 | 9.110 | 9.300 | 998,317 | -0.57(-5.78%) |
Nov 16, 2015 | 10.96 | 10.96 | 9.720 | 9.870 | 1,017,636 | -1.16(-10.52%) |
Nov 13, 2015 | 10.73 | 11.05 | 10.18 | 11.03 | 953,841 | -0.01(-0.09%) |
Nov 12, 2015 | 11.87 | 11.88 | 10.30 | 11.04 | 2,000,246 | -1.01(-8.38%) |
Nov 11, 2015 | 12.30 | 13.50 | 11.52 | 12.05 | 3,702,536 | -2.77(-18.69%) |
Nov 10, 2015 | 14.36 | 15.00 | 13.68 | 14.82 | 937,718 | +0.36(+2.49%) |
Nov 09, 2015 | 15.52 | 15.69 | 14.27 | 14.46 | 548,605 | -1.33(-8.42%) |
Nov 06, 2015 | 16.00 | 16.34 | 15.38 | 15.79 | 393,191 | -0.20(-1.25%) |
Nov 05, 2015 | 15.97 | 16.13 | 15.62 | 15.99 | 346,090 | +0.10(+0.63%) |
Nov 04, 2015 | 16.52 | 16.57 | 15.39 | 15.89 | 693,849 | -0.93(-5.53%) |
Nov 03, 2015 | 15.25 | 17.12 | 15.21 | 16.82 | 626,567 | +1.57(+10.30%) |
Nov 02, 2015 | 14.97 | 15.40 | 14.70 | 15.25 | 332,081 | +0.25(+1.67%) |
Oct 30, 2015 | 14.90 | 15.36 | 14.67 | 15.00 | 338,120 | +0.09(+0.60%) |
Oct 29, 2015 | 14.97 | 15.29 | 14.74 | 14.91 | 250,020 | -0.06(-0.40%) |
Oct 28, 2015 | 14.40 | 15.34 | 14.37 | 14.97 | 411,202 | +0.57(+3.96%) |
Oct 27, 2015 | 13.99 | 14.59 | 13.88 | 14.40 | 404,612 | +0.35(+2.49%) |
Oct 26, 2015 | 14.42 | 14.54 | 13.59 | 14.05 | 658,772 | -0.64(-4.36%) |
Oct 23, 2015 | 17.29 | 17.85 | 14.62 | 14.69 | 736,104 | -2.56(-14.84%) |
Oct 22, 2015 | 17.43 | 17.71 | 17.11 | 17.25 | 186,724 | -0.15(-0.86%) |
Oct 21, 2015 | 17.80 | 17.97 | 17.33 | 17.40 | 159,491 | -0.39(-2.19%) |
Oct 20, 2015 | 17.87 | 18.22 | 17.50 | 17.79 | 998,339 | -0.13(-0.73%) |
Oct 19, 2015 | 17.74 | 18.25 | 17.67 | 17.92 | 256,647 | +0.17(+0.96%) |
Oct 16, 2015 | 17.57 | 17.92 | 17.43 | 17.75 | 163,692 | +0.25(+1.43%) |
Oct 15, 2015 | 17.32 | 17.76 | 17.04 | 17.50 | 167,951 | +0.18(+1.04%) |
Oct 14, 2015 | 17.32 | 17.55 | 17.08 | 17.32 | 199,588 | +0.02(+0.12%) |
Oct 13, 2015 | 17.26 | 17.97 | 16.90 | 17.30 | 319,443 | +0.04(+0.23%) |
Oct 12, 2015 | 17.47 | 17.67 | 17.11 | 17.26 | 217,183 | -0.18(-1.03%) |
Oct 09, 2015 | 17.67 | 17.70 | 17.10 | 17.44 | 501,870 | -0.39(-2.19%) |
Oct 08, 2015 | 17.85 | 18.26 | 17.48 | 17.83 | 234,180 | -0.15(-0.83%) |
Oct 07, 2015 | 18.25 | 18.50 | 17.57 | 17.98 | 377,932 | -0.43(-2.34%) |
Oct 06, 2015 | 18.23 | 18.50 | 18.04 | 18.41 | 226,303 | +0.12(+0.66%) |
Oct 05, 2015 | 18.11 | 18.43 | 18.08 | 18.29 | 173,782 | +0.23(+1.27%) |
Oct 02, 2015 | 17.83 | 18.09 | 17.55 | 18.06 | 257,387 | +0.07(+0.39%) |