Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.50 | 12.45 | 12.45 | 12.45 | 5,162 | +0.03(+0.24%) |
Dec 30, 2015 | 12.45 | 12.64 | 12.26 | 12.42 | 5,261 | -0.32(-2.48%) |
Dec 29, 2015 | 12.89 | 12.92 | 12.69 | 12.73 | 25,765 | -0.12(-0.92%) |
Dec 28, 2015 | 12.71 | 12.86 | 12.55 | 12.85 | 23,405 | +0.26(+2.04%) |
Dec 24, 2015 | 12.68 | 12.60 | 12.60 | 12.60 | 18,422 | -0.06(-0.47%) |
Dec 23, 2015 | 12.47 | 12.66 | 12.47 | 12.65 | 3,575 | +0.27(+2.21%) |
Dec 22, 2015 | 12.43 | 12.43 | 12.36 | 12.38 | 11,343 | +0.01(+0.04%) |
Dec 21, 2015 | 12.41 | 12.41 | 12.28 | 12.38 | 10,239 | -0.14(-1.12%) |
Dec 18, 2015 | 12.77 | 12.77 | 12.52 | 12.52 | 1,271 | -0.23(-1.78%) |
Dec 17, 2015 | 12.69 | 12.81 | 12.61 | 12.74 | 28,279 | +0.06(+0.47%) |
Dec 16, 2015 | 12.67 | 12.69 | 12.60 | 12.68 | 4,848 | -0.25(-1.91%) |
Dec 15, 2015 | 12.82 | 12.95 | 12.54 | 12.93 | 12,310 | +0.20(+1.55%) |
Dec 14, 2015 | 12.70 | 12.81 | 12.62 | 12.73 | 29,529 | -0.06(-0.46%) |
Dec 11, 2015 | 12.77 | 12.86 | 12.57 | 12.79 | 23,170 | -0.23(-1.75%) |
Dec 10, 2015 | 13.14 | 13.15 | 13.02 | 13.02 | 2,147 | -0.14(-1.04%) |
Dec 09, 2015 | 13.18 | 13.26 | 13.05 | 13.16 | 23,339 | +0.19(+1.45%) |
Dec 08, 2015 | 12.97 | 13.02 | 12.92 | 12.97 | 15,692 | -0.10(-0.76%) |
Dec 07, 2015 | 13.07 | 13.19 | 13.03 | 13.07 | 5,744 | -0.04(-0.30%) |
Dec 04, 2015 | 13.19 | 13.21 | 13.11 | 13.11 | 6,605 | +0.01(+0.08%) |
Dec 03, 2015 | 13.09 | 13.16 | 13.09 | 13.10 | 7,895 | +0.26(+2.00%) |
Dec 02, 2015 | 12.77 | 12.85 | 12.77 | 12.84 | 1,667 | -0.01(-0.08%) |
Dec 01, 2015 | 12.90 | 12.90 | 12.85 | 12.85 | 1,121 | +0.15(+1.17%) |
Nov 30, 2015 | 12.87 | 12.87 | 12.57 | 12.70 | 30,525 | -0.38(-2.91%) |
Nov 27, 2015 | 13.21 | 13.22 | 13.06 | 13.08 | 6,909 | -0.16(-1.23%) |
Nov 25, 2015 | 13.23 | 13.25 | 13.25 | 13.25 | 16,195 | -0.05(-0.37%) |
Nov 24, 2015 | 13.24 | 13.39 | 13.23 | 13.30 | 28,976 | +0.15(+1.13%) |
Nov 23, 2015 | 13.18 | 13.29 | 13.13 | 13.15 | 3,796 | -0.11(-0.82%) |
Nov 20, 2015 | 13.25 | 13.27 | 13.25 | 13.26 | 4,027 | +0.06(+0.45%) |
Nov 19, 2015 | 13.18 | 13.27 | 13.17 | 13.20 | 25,294 | +0.16(+1.21%) |
Nov 18, 2015 | 12.93 | 13.05 | 12.93 | 13.04 | 7,662 | +0.12(+0.90%) |
Nov 17, 2015 | 12.91 | 12.92 | 12.88 | 12.92 | 1,436 | +0.10(+0.79%) |
Nov 16, 2015 | 12.78 | 12.84 | 12.78 | 12.82 | 1,093 | -0.02(-0.15%) |
Nov 13, 2015 | 12.93 | 12.93 | 12.82 | 12.84 | 3,316 | -0.16(-1.19%) |
Nov 12, 2015 | 12.99 | 13.00 | 12.99 | 13.00 | 2,213 | -0.11(-0.85%) |
Nov 11, 2015 | 13.10 | 13.33 | 13.01 | 13.11 | 22,557 | +0.05(+0.38%) |
Nov 10, 2015 | 12.69 | 13.14 | 12.69 | 13.06 | 19,324 | +0.20(+1.54%) |
Nov 09, 2015 | 12.86 | 13.01 | 12.86 | 12.86 | 815 | -0.21(-1.59%) |
Nov 06, 2015 | 12.80 | 13.07 | 12.80 | 13.07 | 7,647 | +0.05(+0.38%) |
Nov 05, 2015 | 12.87 | 13.17 | 12.87 | 13.02 | 12,901 | +0.06(+0.50%) |
Nov 04, 2015 | 13.00 | 13.00 | 12.80 | 12.96 | 21,661 | +0.03(+0.27%) |
Nov 03, 2015 | 12.78 | 13.05 | 12.78 | 12.92 | 9,063 | +0.26(+2.03%) |
Nov 02, 2015 | 12.67 | 12.69 | 12.65 | 12.66 | 2,949 | +0.01(+0.08%) |
Oct 30, 2015 | 12.74 | 12.74 | 12.65 | 12.65 | 463 | -0.09(-0.70%) |
Oct 29, 2015 | 12.49 | 12.76 | 12.46 | 12.74 | 4,846 | +0.21(+1.66%) |
Oct 28, 2015 | 12.62 | 12.68 | 12.49 | 12.54 | 11,058 | +0.07(+0.55%) |
Oct 27, 2015 | 12.51 | 12.51 | 12.45 | 12.47 | 526 | +0.02(+0.16%) |
Oct 26, 2015 | 12.60 | 12.63 | 12.45 | 12.45 | 7,968 | -0.07(-0.55%) |
Oct 23, 2015 | 12.44 | 12.61 | 12.44 | 12.52 | 36,470 | +0.09(+0.72%) |
Oct 22, 2015 | 12.41 | 12.49 | 12.35 | 12.43 | 4,942 | +0.04(+0.32%) |
Oct 21, 2015 | 12.39 | 12.42 | 12.27 | 12.39 | 17,779 | -0.08(-0.60%) |
Oct 20, 2015 | 12.56 | 12.58 | 12.46 | 12.46 | 1,483 | -0.10(-0.82%) |
Oct 19, 2015 | 12.44 | 12.62 | 12.40 | 12.57 | 10,422 | -0.00(-0.03%) |
Oct 16, 2015 | 12.59 | 12.72 | 12.57 | 12.57 | 3,352 | -0.16(-1.29%) |
Oct 15, 2015 | 12.65 | 12.74 | 12.55 | 12.73 | 6,715 | +0.06(+0.47%) |
Oct 14, 2015 | 12.56 | 12.67 | 12.56 | 12.67 | 4,755 | +0.14(+1.10%) |
Oct 13, 2015 | 12.69 | 12.72 | 12.53 | 12.54 | 19,176 | -0.38(-2.91%) |
Oct 12, 2015 | 12.96 | 12.96 | 12.90 | 12.91 | 5,641 | +0.05(+0.38%) |
Oct 09, 2015 | 12.99 | 13.05 | 12.84 | 12.86 | 56,839 | +0.08(+0.62%) |
Oct 08, 2015 | 12.69 | 12.80 | 12.66 | 12.78 | 12,191 | +0.22(+1.73%) |
Oct 07, 2015 | 12.83 | 12.83 | 12.46 | 12.57 | 11,853 | -0.06(-0.47%) |
Oct 06, 2015 | 12.46 | 12.65 | 12.45 | 12.63 | 75,442 | +0.27(+2.16%) |
Oct 05, 2015 | 12.26 | 12.39 | 12.26 | 12.36 | 26,063 | +0.12(+0.97%) |
Oct 02, 2015 | 12.22 | 12.24 | 12.20 | 12.24 | 10,951 | +0.22(+1.81%) |