Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.37 | 12.26 | 12.26 | 12.26 | 1,364,773 | -0.14(-1.15%) |
Dec 30, 2015 | 12.58 | 12.69 | 12.30 | 12.40 | 786,809 | -0.23(-1.80%) |
Dec 29, 2015 | 12.43 | 12.65 | 12.43 | 12.63 | 1,242,505 | +0.29(+2.37%) |
Dec 28, 2015 | 12.54 | 12.57 | 12.11 | 12.34 | 1,089,994 | -0.25(-2.01%) |
Dec 24, 2015 | 12.66 | 12.59 | 12.59 | 12.59 | 1,257,729 | -0.10(-0.77%) |
Dec 23, 2015 | 12.89 | 12.91 | 12.63 | 12.69 | 1,990,719 | -0.10(-0.76%) |
Dec 22, 2015 | 12.69 | 12.87 | 12.66 | 12.78 | 1,650,941 | +0.13(+1.03%) |
Dec 21, 2015 | 12.82 | 12.89 | 12.56 | 12.65 | 1,024,562 | -0.11(-0.86%) |
Dec 18, 2015 | 12.92 | 13.13 | 12.73 | 12.76 | 2,207,904 | -0.21(-1.65%) |
Dec 17, 2015 | 13.36 | 13.39 | 12.89 | 12.98 | 1,414,988 | -0.40(-2.96%) |
Dec 16, 2015 | 13.09 | 13.39 | 12.98 | 13.37 | 2,121,205 | +0.40(+3.05%) |
Dec 15, 2015 | 12.84 | 13.10 | 12.71 | 12.98 | 1,509,655 | +0.25(+1.99%) |
Dec 14, 2015 | 12.84 | 12.95 | 12.60 | 12.73 | 1,548,391 | -0.05(-0.36%) |
Dec 11, 2015 | 12.53 | 12.99 | 12.53 | 12.77 | 2,102,921 | +0.08(+0.67%) |
Dec 10, 2015 | 12.54 | 12.86 | 12.49 | 12.69 | 1,229,985 | +0.12(+0.98%) |
Dec 09, 2015 | 12.55 | 12.95 | 12.49 | 12.56 | 1,383,383 | +0.00(+0.00%) |
Dec 08, 2015 | 12.49 | 12.70 | 12.43 | 12.56 | 979,158 | +0.01(+0.10%) |
Dec 07, 2015 | 12.45 | 12.64 | 12.30 | 12.55 | 1,050,973 | +0.10(+0.81%) |
Dec 04, 2015 | 12.30 | 12.55 | 12.29 | 12.45 | 1,358,023 | +0.14(+1.15%) |
Dec 03, 2015 | 12.86 | 12.89 | 12.23 | 12.31 | 1,590,837 | -0.39(-3.08%) |
Dec 02, 2015 | 12.82 | 12.94 | 12.68 | 12.70 | 1,342,853 | -0.08(-0.60%) |
Dec 01, 2015 | 12.68 | 12.83 | 12.62 | 12.78 | 1,384,461 | +0.14(+1.12%) |
Nov 30, 2015 | 13.50 | 13.53 | 12.55 | 12.64 | 3,199,036 | -0.90(-6.68%) |
Nov 27, 2015 | 13.39 | 13.66 | 13.28 | 13.54 | 1,679,762 | +0.15(+1.15%) |
Nov 25, 2015 | 13.41 | 13.39 | 13.39 | 13.39 | 7,111,653 | +0.85(+6.76%) |
Nov 24, 2015 | 12.12 | 12.86 | 12.10 | 12.54 | 4,243,209 | +0.26(+2.14%) |
Nov 23, 2015 | 12.00 | 12.39 | 12.00 | 12.28 | 2,264,009 | +0.30(+2.46%) |
Nov 20, 2015 | 11.76 | 12.28 | 11.75 | 11.98 | 4,694,284 | +0.45(+3.90%) |
Nov 19, 2015 | 11.92 | 11.97 | 11.44 | 11.53 | 2,901,807 | -0.60(-4.92%) |
Nov 18, 2015 | 11.94 | 12.14 | 11.76 | 12.13 | 3,807,448 | +0.18(+1.50%) |
Nov 17, 2015 | 12.43 | 12.50 | 11.86 | 11.95 | 3,012,236 | -0.49(-3.92%) |
Nov 16, 2015 | 12.32 | 12.45 | 11.85 | 12.44 | 1,771,053 | +0.06(+0.47%) |
Nov 13, 2015 | 12.82 | 12.83 | 12.23 | 12.38 | 2,397,933 | -0.83(-6.27%) |
Nov 12, 2015 | 13.30 | 13.39 | 13.07 | 13.21 | 1,095,761 | -0.09(-0.68%) |
Nov 11, 2015 | 13.62 | 13.62 | 13.04 | 13.30 | 1,292,415 | -0.43(-3.13%) |
Nov 10, 2015 | 13.53 | 13.79 | 13.24 | 13.73 | 1,191,021 | +0.12(+0.90%) |
Nov 09, 2015 | 13.88 | 13.90 | 13.43 | 13.60 | 854,833 | -0.33(-2.39%) |
Nov 06, 2015 | 13.99 | 14.11 | 13.84 | 13.94 | 902,323 | -0.12(-0.87%) |
Nov 05, 2015 | 13.88 | 14.11 | 13.75 | 14.06 | 610,890 | +0.30(+2.19%) |
Nov 04, 2015 | 13.65 | 13.82 | 13.55 | 13.76 | 838,632 | +0.11(+0.80%) |
Nov 03, 2015 | 13.71 | 13.98 | 13.63 | 13.65 | 1,500,194 | -0.01(-0.05%) |
Nov 02, 2015 | 13.55 | 13.74 | 13.07 | 13.66 | 1,304,183 | +0.15(+1.09%) |
Oct 30, 2015 | 13.37 | 13.57 | 13.23 | 13.51 | 1,210,280 | +0.20(+1.49%) |
Oct 29, 2015 | 13.46 | 13.46 | 13.30 | 13.31 | 1,101,410 | -0.24(-1.80%) |
Oct 28, 2015 | 13.03 | 13.56 | 12.96 | 13.55 | 1,425,743 | +0.58(+4.50%) |
Oct 27, 2015 | 13.48 | 13.49 | 12.82 | 12.97 | 1,706,785 | -0.47(-3.53%) |
Oct 26, 2015 | 13.54 | 13.61 | 13.21 | 13.44 | 2,201,966 | -0.06(-0.47%) |
Oct 23, 2015 | 14.61 | 14.68 | 13.34 | 13.51 | 2,178,805 | -1.03(-7.11%) |
Oct 22, 2015 | 14.45 | 14.74 | 14.36 | 14.54 | 873,701 | +0.22(+1.52%) |
Oct 21, 2015 | 14.66 | 14.70 | 14.31 | 14.32 | 685,614 | -0.28(-1.89%) |
Oct 20, 2015 | 14.37 | 14.67 | 14.37 | 14.60 | 535,058 | +0.21(+1.43%) |
Oct 19, 2015 | 14.47 | 14.68 | 14.23 | 14.39 | 645,399 | -0.10(-0.71%) |
Oct 16, 2015 | 14.27 | 14.56 | 14.14 | 14.50 | 1,222,961 | +0.22(+1.53%) |
Oct 15, 2015 | 14.45 | 14.55 | 13.95 | 14.28 | 1,226,140 | -0.14(-0.98%) |
Oct 14, 2015 | 14.79 | 14.89 | 14.35 | 14.42 | 1,379,869 | -0.34(-2.30%) |
Oct 13, 2015 | 14.59 | 15.05 | 14.36 | 14.76 | 2,264,364 | +0.33(+2.31%) |
Oct 12, 2015 | 14.50 | 14.59 | 14.38 | 14.43 | 740,342 | -0.10(-0.71%) |
Oct 09, 2015 | 14.35 | 14.57 | 14.14 | 14.53 | 1,473,530 | +0.12(+0.85%) |
Oct 08, 2015 | 14.03 | 14.46 | 14.00 | 14.41 | 1,311,302 | +0.40(+2.89%) |
Oct 07, 2015 | 13.84 | 14.05 | 13.71 | 14.00 | 1,273,602 | +0.22(+1.58%) |
Oct 06, 2015 | 13.89 | 14.00 | 13.71 | 13.78 | 926,512 | -0.16(-1.15%) |
Oct 05, 2015 | 13.83 | 13.98 | 13.78 | 13.94 | 941,238 | +0.21(+1.49%) |
Oct 02, 2015 | 13.30 | 13.74 | 13.22 | 13.74 | 1,149,532 | +0.28(+2.10%) |