Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.85 | 11.66 | 11.66 | 11.66 | 2,243,534 | -0.27(-2.27%) |
Dec 30, 2015 | 12.16 | 12.25 | 11.91 | 11.93 | 1,329,792 | -0.28(-2.28%) |
Dec 29, 2015 | 12.16 | 12.25 | 11.97 | 12.21 | 1,494,279 | +0.14(+1.12%) |
Dec 28, 2015 | 12.08 | 12.17 | 11.91 | 12.08 | 2,045,190 | -0.07(-0.56%) |
Dec 24, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 850,318 | -0.08(-0.69%) |
Dec 23, 2015 | 11.83 | 12.30 | 11.79 | 12.23 | 2,328,079 | +0.49(+4.18%) |
Dec 22, 2015 | 11.36 | 12.79 | 11.21 | 11.74 | 4,705,102 | +0.45(+3.97%) |
Dec 21, 2015 | 11.19 | 11.29 | 11.10 | 11.29 | 6,491,449 | +0.21(+1.91%) |
Dec 18, 2015 | 11.22 | 11.33 | 10.99 | 11.08 | 5,179,860 | -0.22(-1.94%) |
Dec 17, 2015 | 11.80 | 11.82 | 11.29 | 11.30 | 2,227,960 | -0.49(-4.16%) |
Dec 16, 2015 | 11.67 | 11.81 | 11.54 | 11.79 | 2,386,037 | +0.14(+1.23%) |
Dec 15, 2015 | 11.70 | 11.82 | 11.58 | 11.65 | 2,768,137 | +0.03(+0.22%) |
Dec 14, 2015 | 11.95 | 12.01 | 11.51 | 11.62 | 2,242,081 | -0.32(-2.69%) |
Dec 11, 2015 | 11.98 | 12.08 | 11.87 | 11.94 | 3,036,957 | -0.26(-2.15%) |
Dec 10, 2015 | 12.44 | 12.55 | 12.17 | 12.20 | 2,780,137 | -0.19(-1.57%) |
Dec 09, 2015 | 12.56 | 12.71 | 12.28 | 12.40 | 2,571,139 | -0.18(-1.41%) |
Dec 08, 2015 | 12.77 | 12.85 | 12.55 | 12.57 | 1,785,821 | -0.34(-2.62%) |
Dec 07, 2015 | 13.05 | 13.09 | 12.75 | 12.91 | 2,069,854 | -0.18(-1.36%) |
Dec 04, 2015 | 13.03 | 13.21 | 12.90 | 13.09 | 1,811,675 | +0.09(+0.71%) |
Dec 03, 2015 | 13.25 | 13.47 | 12.89 | 13.00 | 2,423,970 | -0.56(-4.11%) |
Dec 02, 2015 | 13.88 | 13.92 | 13.53 | 13.56 | 1,558,726 | -0.35(-2.55%) |
Dec 01, 2015 | 13.91 | 14.10 | 13.80 | 13.91 | 1,372,308 | +0.02(+0.12%) |
Nov 30, 2015 | 13.76 | 13.94 | 13.61 | 13.89 | 2,322,300 | +0.22(+1.61%) |
Nov 27, 2015 | 13.68 | 13.73 | 13.56 | 13.67 | 699,027 | -0.03(-0.25%) |
Nov 25, 2015 | 13.60 | 13.71 | 13.71 | 13.71 | 953,265 | +0.09(+0.68%) |
Nov 24, 2015 | 13.23 | 13.63 | 13.17 | 13.61 | 1,774,252 | +0.28(+2.09%) |
Nov 23, 2015 | 13.11 | 13.49 | 13.11 | 13.34 | 2,234,679 | +0.19(+1.41%) |
Nov 20, 2015 | 13.11 | 13.23 | 13.07 | 13.15 | 1,575,052 | +0.14(+1.04%) |
Nov 19, 2015 | 12.90 | 13.02 | 12.85 | 13.01 | 2,177,355 | +0.13(+0.98%) |
Nov 18, 2015 | 12.66 | 12.90 | 12.63 | 12.89 | 1,959,570 | +0.27(+2.14%) |
Nov 17, 2015 | 12.78 | 12.84 | 12.57 | 12.62 | 1,569,477 | -0.15(-1.19%) |
Nov 16, 2015 | 12.63 | 12.81 | 12.47 | 12.77 | 2,189,372 | +0.15(+1.21%) |
Nov 13, 2015 | 12.80 | 12.90 | 12.57 | 12.62 | 2,538,279 | -0.25(-1.97%) |
Nov 12, 2015 | 13.17 | 13.30 | 12.85 | 12.87 | 2,012,469 | -0.43(-3.24%) |
Nov 11, 2015 | 13.60 | 13.61 | 13.29 | 13.30 | 1,602,723 | -0.25(-1.81%) |
Nov 10, 2015 | 13.52 | 13.66 | 13.44 | 13.55 | 1,233,482 | -0.05(-0.37%) |
Nov 09, 2015 | 13.85 | 13.88 | 13.54 | 13.60 | 1,128,521 | -0.25(-1.82%) |
Nov 06, 2015 | 13.79 | 14.06 | 13.62 | 13.85 | 2,015,288 | -0.01(-0.06%) |
Nov 05, 2015 | 14.05 | 14.10 | 13.72 | 13.86 | 1,714,548 | -0.20(-1.44%) |
Nov 04, 2015 | 14.22 | 14.36 | 14.01 | 14.06 | 1,595,239 | -0.17(-1.18%) |
Nov 03, 2015 | 14.38 | 14.46 | 14.16 | 14.23 | 2,705,725 | -0.16(-1.11%) |
Nov 02, 2015 | 14.19 | 14.47 | 14.10 | 14.39 | 2,393,625 | +0.24(+1.73%) |
Oct 30, 2015 | 14.07 | 14.28 | 13.92 | 14.14 | 3,444,543 | +0.08(+0.54%) |
Oct 29, 2015 | 14.14 | 14.31 | 13.92 | 14.07 | 3,095,366 | -0.19(-1.30%) |
Oct 28, 2015 | 13.63 | 14.26 | 13.57 | 14.25 | 3,330,084 | +0.61(+4.44%) |
Oct 27, 2015 | 13.75 | 13.88 | 13.56 | 13.65 | 3,061,544 | -0.29(-2.05%) |
Oct 26, 2015 | 13.91 | 14.00 | 13.77 | 13.93 | 3,139,651 | -0.03(-0.18%) |
Oct 23, 2015 | 13.23 | 13.98 | 12.98 | 13.96 | 6,132,451 | +0.76(+5.74%) |
Oct 22, 2015 | 13.43 | 13.67 | 12.65 | 13.20 | 8,309,502 | -0.93(-6.56%) |
Oct 21, 2015 | 14.59 | 14.68 | 14.09 | 14.13 | 4,213,492 | -0.35(-2.39%) |
Oct 20, 2015 | 14.50 | 14.81 | 14.42 | 14.47 | 3,289,543 | -0.11(-0.75%) |
Oct 19, 2015 | 14.36 | 14.69 | 14.26 | 14.58 | 3,277,109 | +0.16(+1.11%) |
Oct 16, 2015 | 14.72 | 14.73 | 14.19 | 14.42 | 2,668,702 | -0.26(-1.78%) |
Oct 15, 2015 | 14.70 | 14.78 | 14.39 | 14.68 | 2,743,649 | +0.00(+0.00%) |
Oct 14, 2015 | 14.64 | 14.84 | 14.55 | 14.68 | 1,769,634 | -0.02(-0.11%) |
Oct 13, 2015 | 14.97 | 15.15 | 14.70 | 14.70 | 2,030,870 | -0.35(-2.29%) |
Oct 12, 2015 | 15.16 | 15.19 | 15.00 | 15.05 | 1,837,257 | -0.14(-0.94%) |
Oct 09, 2015 | 15.16 | 15.26 | 15.02 | 15.19 | 2,150,420 | +0.17(+1.12%) |
Oct 08, 2015 | 14.83 | 15.15 | 14.77 | 15.02 | 3,368,892 | +0.19(+1.31%) |
Oct 07, 2015 | 14.55 | 14.94 | 14.47 | 14.83 | 3,295,329 | +0.42(+2.92%) |
Oct 06, 2015 | 14.23 | 14.52 | 14.20 | 14.41 | 2,671,193 | +0.18(+1.24%) |
Oct 05, 2015 | 13.72 | 14.25 | 13.62 | 14.23 | 2,331,576 | +0.67(+4.90%) |
Oct 02, 2015 | 13.20 | 13.56 | 13.05 | 13.56 | 2,355,277 | +0.22(+1.64%) |