Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.22 | 12.02 | 12.02 | 12.02 | 628,170 | -0.22(-1.76%) |
Dec 30, 2015 | 12.32 | 12.43 | 12.07 | 12.23 | 793,755 | -0.13(-1.02%) |
Dec 29, 2015 | 12.31 | 12.40 | 12.17 | 12.36 | 1,062,372 | +0.04(+0.36%) |
Dec 28, 2015 | 12.10 | 12.35 | 11.98 | 12.31 | 1,278,730 | +0.14(+1.16%) |
Dec 24, 2015 | 11.99 | 12.17 | 12.17 | 12.17 | 654,024 | +0.15(+1.24%) |
Dec 23, 2015 | 11.59 | 12.04 | 11.49 | 12.02 | 891,320 | +0.48(+4.12%) |
Dec 22, 2015 | 11.56 | 11.61 | 11.45 | 11.55 | 797,175 | +0.02(+0.19%) |
Dec 21, 2015 | 11.31 | 11.56 | 11.14 | 11.53 | 1,210,211 | +0.27(+2.38%) |
Dec 18, 2015 | 11.13 | 11.33 | 11.04 | 11.26 | 1,451,854 | +0.10(+0.93%) |
Dec 17, 2015 | 11.44 | 11.49 | 10.89 | 11.15 | 2,710,478 | -0.27(-2.34%) |
Dec 16, 2015 | 11.40 | 11.58 | 11.35 | 11.42 | 1,137,567 | +0.10(+0.85%) |
Dec 15, 2015 | 11.03 | 11.41 | 10.89 | 11.33 | 860,088 | +0.38(+3.46%) |
Dec 14, 2015 | 11.09 | 11.11 | 10.75 | 10.95 | 1,320,391 | -0.16(-1.41%) |
Dec 11, 2015 | 11.12 | 11.21 | 11.03 | 11.10 | 761,922 | -0.17(-1.52%) |
Dec 10, 2015 | 11.42 | 11.45 | 11.14 | 11.27 | 411,949 | -0.12(-1.04%) |
Dec 09, 2015 | 11.50 | 11.61 | 11.29 | 11.39 | 803,589 | -0.11(-0.97%) |
Dec 08, 2015 | 11.47 | 11.58 | 11.36 | 11.50 | 724,659 | -0.15(-1.27%) |
Dec 07, 2015 | 11.64 | 11.86 | 11.56 | 11.65 | 761,932 | -0.08(-0.70%) |
Dec 04, 2015 | 11.62 | 11.81 | 11.51 | 11.73 | 740,835 | +0.22(+1.87%) |
Dec 03, 2015 | 11.54 | 11.68 | 11.44 | 11.52 | 611,634 | +0.01(+0.06%) |
Dec 02, 2015 | 11.53 | 11.73 | 11.48 | 11.51 | 954,226 | -0.05(-0.45%) |
Dec 01, 2015 | 11.62 | 11.68 | 11.45 | 11.56 | 417,363 | +0.03(+0.26%) |
Nov 30, 2015 | 11.56 | 11.68 | 11.48 | 11.53 | 604,901 | -0.04(-0.32%) |
Nov 27, 2015 | 11.46 | 11.65 | 11.44 | 11.57 | 287,671 | +0.09(+0.78%) |
Nov 25, 2015 | 11.56 | 11.48 | 11.48 | 11.48 | 350,240 | -0.04(-0.32%) |
Nov 24, 2015 | 11.36 | 11.55 | 11.24 | 11.52 | 584,229 | +0.07(+0.65%) |
Nov 23, 2015 | 11.78 | 11.88 | 11.40 | 11.44 | 869,156 | -0.41(-3.46%) |
Nov 20, 2015 | 11.73 | 11.88 | 11.66 | 11.85 | 585,853 | +0.10(+0.87%) |
Nov 19, 2015 | 11.72 | 11.82 | 11.69 | 11.75 | 892,685 | +0.02(+0.19%) |
Nov 18, 2015 | 11.62 | 11.74 | 11.56 | 11.73 | 375,875 | +0.10(+0.82%) |
Nov 17, 2015 | 11.74 | 11.86 | 11.48 | 11.63 | 1,021,284 | -0.13(-1.12%) |
Nov 16, 2015 | 11.78 | 11.89 | 11.62 | 11.77 | 643,142 | -0.04(-0.37%) |
Nov 13, 2015 | 11.96 | 11.96 | 11.72 | 11.81 | 722,861 | -0.21(-1.71%) |
Nov 12, 2015 | 11.72 | 12.30 | 11.30 | 12.02 | 2,965,411 | +0.70(+6.15%) |
Nov 11, 2015 | 11.80 | 11.81 | 11.25 | 11.32 | 1,723,174 | -0.41(-3.50%) |
Nov 10, 2015 | 11.77 | 11.84 | 11.47 | 11.73 | 1,709,142 | -0.13(-1.11%) |
Nov 09, 2015 | 11.99 | 12.03 | 11.80 | 11.86 | 1,070,848 | -0.13(-1.10%) |
Nov 06, 2015 | 12.13 | 12.23 | 11.94 | 11.99 | 725,169 | -0.13(-1.09%) |
Nov 05, 2015 | 12.29 | 12.35 | 11.95 | 12.13 | 578,313 | -0.16(-1.31%) |
Nov 04, 2015 | 12.38 | 12.43 | 12.20 | 12.29 | 920,082 | -0.03(-0.24%) |
Nov 03, 2015 | 11.92 | 12.36 | 11.78 | 12.32 | 924,120 | +0.41(+3.45%) |
Nov 02, 2015 | 11.91 | 12.02 | 11.73 | 11.91 | 886,609 | +0.01(+0.12%) |
Oct 30, 2015 | 12.13 | 12.13 | 11.85 | 11.89 | 747,870 | -0.21(-1.70%) |
Oct 29, 2015 | 12.21 | 12.24 | 11.83 | 12.10 | 597,789 | -0.11(-0.90%) |
Oct 28, 2015 | 12.24 | 12.40 | 11.96 | 12.21 | 615,930 | +0.02(+0.18%) |
Oct 27, 2015 | 12.02 | 12.18 | 11.83 | 12.18 | 553,456 | +0.11(+0.91%) |
Oct 26, 2015 | 12.14 | 12.14 | 11.90 | 12.07 | 472,572 | +0.01(+0.06%) |
Oct 23, 2015 | 11.94 | 12.10 | 11.69 | 12.07 | 691,146 | +0.29(+2.49%) |
Oct 22, 2015 | 11.99 | 12.04 | 11.74 | 11.77 | 566,547 | -0.10(-0.80%) |
Oct 21, 2015 | 12.24 | 12.35 | 11.86 | 11.87 | 574,723 | -0.34(-2.82%) |
Oct 20, 2015 | 12.16 | 12.35 | 12.06 | 12.21 | 722,186 | +0.09(+0.72%) |
Oct 19, 2015 | 12.08 | 12.13 | 11.92 | 12.13 | 323,624 | -0.02(-0.18%) |
Oct 16, 2015 | 12.28 | 12.41 | 12.02 | 12.15 | 483,166 | -0.15(-1.25%) |
Oct 15, 2015 | 12.13 | 12.37 | 12.01 | 12.30 | 594,912 | +0.21(+1.70%) |
Oct 14, 2015 | 12.02 | 12.23 | 11.95 | 12.10 | 742,569 | +0.09(+0.73%) |
Oct 13, 2015 | 12.02 | 12.32 | 11.96 | 12.01 | 572,577 | -0.08(-0.67%) |
Oct 12, 2015 | 12.23 | 12.28 | 12.02 | 12.09 | 637,909 | -0.14(-1.14%) |
Oct 09, 2015 | 12.01 | 12.24 | 11.80 | 12.23 | 645,286 | +0.27(+2.27%) |
Oct 08, 2015 | 11.91 | 12.05 | 11.83 | 11.96 | 1,034,701 | +0.01(+0.06%) |
Oct 07, 2015 | 11.96 | 12.05 | 11.62 | 11.95 | 626,762 | +0.06(+0.49%) |
Oct 06, 2015 | 11.79 | 11.94 | 11.66 | 11.89 | 954,823 | +0.10(+0.87%) |
Oct 05, 2015 | 11.40 | 11.94 | 11.17 | 11.79 | 1,401,037 | +0.67(+6.07%) |
Oct 02, 2015 | 10.96 | 11.14 | 10.51 | 11.11 | 1,294,838 | +0.18(+1.61%) |