Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.91 | 11.95 | 11.95 | 11.95 | 134,738 | -0.05(-0.42%) |
Dec 30, 2015 | 12.16 | 12.25 | 11.99 | 12.00 | 101,213 | -0.19(-1.57%) |
Dec 29, 2015 | 12.16 | 12.22 | 12.10 | 12.19 | 205,851 | +0.13(+1.07%) |
Dec 28, 2015 | 12.10 | 12.11 | 11.98 | 12.06 | 435,822 | -0.12(-1.01%) |
Dec 24, 2015 | 12.04 | 12.18 | 12.18 | 12.18 | 214,289 | +0.09(+0.73%) |
Dec 23, 2015 | 11.96 | 12.11 | 11.87 | 12.10 | 137,841 | +0.25(+2.07%) |
Dec 22, 2015 | 11.88 | 11.90 | 11.77 | 11.85 | 464,634 | -0.01(-0.10%) |
Dec 21, 2015 | 11.80 | 11.95 | 11.78 | 11.86 | 657,320 | +0.14(+1.20%) |
Dec 18, 2015 | 11.85 | 12.00 | 11.64 | 11.72 | 345,507 | -0.11(-0.97%) |
Dec 17, 2015 | 12.00 | 12.07 | 11.82 | 11.84 | 332,197 | -0.11(-0.94%) |
Dec 16, 2015 | 11.80 | 12.00 | 11.78 | 11.95 | 238,656 | +0.21(+1.76%) |
Dec 15, 2015 | 11.62 | 11.80 | 11.62 | 11.74 | 143,563 | +0.18(+1.57%) |
Dec 14, 2015 | 11.69 | 11.69 | 11.50 | 11.56 | 263,868 | -0.19(-1.59%) |
Dec 11, 2015 | 11.84 | 11.89 | 11.69 | 11.75 | 349,912 | -0.18(-1.53%) |
Dec 10, 2015 | 11.91 | 12.08 | 11.87 | 11.93 | 483,900 | +0.03(+0.25%) |
Dec 09, 2015 | 11.60 | 11.98 | 11.60 | 11.90 | 483,050 | +0.30(+2.58%) |
Dec 08, 2015 | 11.85 | 11.85 | 11.53 | 11.60 | 250,554 | -0.32(-2.67%) |
Dec 07, 2015 | 11.98 | 11.98 | 11.88 | 11.92 | 236,349 | -0.11(-0.90%) |
Dec 04, 2015 | 12.11 | 12.11 | 12.02 | 12.03 | 282,269 | -0.09(-0.73%) |
Dec 03, 2015 | 12.26 | 12.26 | 12.05 | 12.12 | 206,851 | -0.07(-0.58%) |
Dec 02, 2015 | 12.15 | 12.19 | 12.08 | 12.19 | 421,557 | +0.03(+0.26%) |
Dec 01, 2015 | 12.06 | 12.18 | 12.05 | 12.15 | 256,018 | +0.11(+0.92%) |
Nov 30, 2015 | 12.05 | 12.11 | 11.98 | 12.04 | 578,555 | +0.00(+0.03%) |
Nov 27, 2015 | 12.17 | 12.17 | 12.01 | 12.04 | 209,764 | -0.14(-1.17%) |
Nov 25, 2015 | 12.13 | 12.18 | 12.18 | 12.18 | 303,286 | +0.08(+0.70%) |
Nov 24, 2015 | 12.06 | 12.26 | 12.06 | 12.10 | 173,907 | -0.06(-0.50%) |
Nov 23, 2015 | 12.21 | 12.23 | 12.10 | 12.16 | 133,977 | -0.09(-0.77%) |
Nov 20, 2015 | 12.28 | 12.33 | 12.23 | 12.25 | 199,124 | -0.01(-0.11%) |
Nov 19, 2015 | 12.21 | 12.31 | 12.19 | 12.27 | 197,563 | +0.06(+0.48%) |
Nov 18, 2015 | 12.08 | 12.21 | 12.04 | 12.21 | 200,198 | +0.16(+1.32%) |
Nov 17, 2015 | 12.17 | 12.18 | 12.03 | 12.05 | 419,837 | -0.10(-0.83%) |
Nov 16, 2015 | 12.12 | 12.18 | 12.02 | 12.15 | 200,119 | -0.05(-0.44%) |
Nov 13, 2015 | 12.29 | 12.34 | 12.16 | 12.20 | 369,815 | -0.15(-1.20%) |
Nov 12, 2015 | 12.34 | 12.47 | 12.26 | 12.35 | 244,771 | -0.11(-0.90%) |
Nov 11, 2015 | 12.54 | 12.59 | 12.44 | 12.47 | 112,245 | -0.00(-0.03%) |
Nov 10, 2015 | 12.32 | 12.52 | 12.32 | 12.47 | 187,545 | +0.05(+0.37%) |
Nov 09, 2015 | 12.46 | 12.51 | 12.31 | 12.42 | 264,465 | -0.11(-0.85%) |
Nov 06, 2015 | 12.56 | 12.61 | 12.49 | 12.53 | 213,324 | -0.06(-0.45%) |
Nov 05, 2015 | 12.54 | 12.68 | 12.54 | 12.59 | 247,367 | -0.04(-0.29%) |
Nov 04, 2015 | 12.91 | 12.93 | 12.56 | 12.62 | 304,986 | -0.28(-2.14%) |
Nov 03, 2015 | 12.76 | 12.90 | 12.76 | 12.90 | 255,317 | +0.09(+0.68%) |
Nov 02, 2015 | 12.77 | 12.87 | 12.66 | 12.81 | 326,808 | +0.05(+0.43%) |
Oct 30, 2015 | 12.85 | 12.85 | 12.69 | 12.76 | 222,497 | -0.14(-1.09%) |
Oct 29, 2015 | 12.91 | 12.94 | 12.80 | 12.90 | 254,268 | -0.09(-0.73%) |
Oct 28, 2015 | 12.99 | 13.10 | 12.89 | 12.99 | 459,180 | +0.02(+0.12%) |
Oct 27, 2015 | 12.96 | 12.99 | 12.88 | 12.98 | 312,200 | -0.10(-0.77%) |
Oct 26, 2015 | 13.10 | 13.14 | 12.97 | 13.08 | 227,404 | -0.03(-0.26%) |
Oct 23, 2015 | 13.08 | 13.16 | 13.05 | 13.11 | 702,848 | +0.09(+0.70%) |
Oct 22, 2015 | 12.82 | 13.04 | 12.82 | 13.02 | 230,184 | +0.18(+1.39%) |
Oct 21, 2015 | 12.64 | 12.87 | 12.64 | 12.84 | 439,978 | +0.15(+1.16%) |
Oct 20, 2015 | 12.81 | 12.81 | 12.41 | 12.70 | 421,721 | -0.15(-1.14%) |
Oct 19, 2015 | 12.93 | 12.98 | 12.81 | 12.84 | 170,581 | -0.26(-2.01%) |
Oct 16, 2015 | 13.12 | 13.16 | 13.01 | 13.11 | 124,650 | -0.02(-0.18%) |
Oct 15, 2015 | 13.07 | 13.13 | 13.05 | 13.13 | 217,058 | +0.17(+1.30%) |
Oct 14, 2015 | 12.97 | 13.11 | 12.91 | 12.96 | 147,143 | -0.03(-0.22%) |
Oct 13, 2015 | 13.15 | 13.17 | 12.95 | 12.99 | 263,058 | -0.36(-2.68%) |
Oct 12, 2015 | 13.15 | 13.38 | 13.14 | 13.35 | 143,414 | +0.16(+1.22%) |
Oct 09, 2015 | 13.24 | 13.26 | 13.09 | 13.19 | 234,957 | -0.03(-0.24%) |
Oct 08, 2015 | 13.07 | 13.22 | 12.99 | 13.22 | 236,826 | +0.06(+0.43%) |
Oct 07, 2015 | 13.17 | 13.25 | 13.07 | 13.16 | 389,852 | -0.02(-0.17%) |
Oct 06, 2015 | 13.02 | 13.21 | 13.00 | 13.18 | 405,856 | +0.18(+1.35%) |
Oct 05, 2015 | 12.98 | 13.07 | 12.89 | 13.01 | 272,515 | +0.15(+1.14%) |
Oct 02, 2015 | 12.41 | 12.88 | 12.35 | 12.86 | 310,659 | +0.34(+2.75%) |