Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.79 | 11.59 | 11.59 | 11.59 | 746,100 | -0.28(-2.36%) |
Dec 30, 2015 | 12.01 | 12.12 | 11.84 | 11.87 | 744,354 | -0.10(-0.84%) |
Dec 29, 2015 | 11.90 | 12.04 | 11.86 | 11.97 | 740,480 | +0.09(+0.76%) |
Dec 28, 2015 | 11.78 | 11.89 | 11.75 | 11.88 | 667,900 | +0.04(+0.34%) |
Dec 24, 2015 | 11.85 | 11.84 | 11.84 | 11.84 | 388,700 | +0.00(+0.00%) |
Dec 23, 2015 | 11.97 | 11.99 | 11.66 | 11.84 | 978,911 | -0.09(-0.75%) |
Dec 22, 2015 | 11.95 | 11.98 | 11.69 | 11.93 | 987,655 | -0.05(-0.42%) |
Dec 21, 2015 | 11.66 | 11.99 | 11.66 | 11.98 | 2,717,936 | +0.37(+3.19%) |
Dec 18, 2015 | 11.72 | 11.82 | 11.54 | 11.61 | 3,002,075 | -0.07(-0.60%) |
Dec 17, 2015 | 11.74 | 12.00 | 11.66 | 11.68 | 1,242,704 | -0.06(-0.51%) |
Dec 16, 2015 | 11.36 | 11.84 | 11.36 | 11.74 | 1,231,269 | +0.39(+3.44%) |
Dec 15, 2015 | 11.49 | 11.50 | 11.28 | 11.35 | 880,778 | -0.12(-1.05%) |
Dec 14, 2015 | 11.50 | 11.63 | 11.41 | 11.47 | 752,639 | +0.01(+0.09%) |
Dec 11, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 662,530 | -0.17(-1.46%) |
Dec 10, 2015 | 11.48 | 11.75 | 11.45 | 11.63 | 532,788 | +0.18(+1.57%) |
Dec 09, 2015 | 11.60 | 11.63 | 11.30 | 11.45 | 618,080 | -0.16(-1.38%) |
Dec 08, 2015 | 11.57 | 11.70 | 11.42 | 11.61 | 550,401 | -0.10(-0.85%) |
Dec 07, 2015 | 11.96 | 11.96 | 11.64 | 11.71 | 776,945 | -0.21(-1.76%) |
Dec 04, 2015 | 11.76 | 12.00 | 11.75 | 11.92 | 557,365 | +0.18(+1.53%) |
Dec 03, 2015 | 11.93 | 12.09 | 11.64 | 11.74 | 527,580 | -0.03(-0.25%) |
Dec 02, 2015 | 12.00 | 12.04 | 11.74 | 11.77 | 670,135 | -0.24(-2.00%) |
Dec 01, 2015 | 11.98 | 12.16 | 11.91 | 12.01 | 788,672 | +0.08(+0.67%) |
Nov 30, 2015 | 11.69 | 12.06 | 11.65 | 11.93 | 979,059 | +0.26(+2.23%) |
Nov 27, 2015 | 11.60 | 11.79 | 11.54 | 11.67 | 310,082 | +0.03(+0.26%) |
Nov 25, 2015 | 11.51 | 11.64 | 11.64 | 11.64 | 428,700 | +0.15(+1.31%) |
Nov 24, 2015 | 11.17 | 11.54 | 11.15 | 11.49 | 852,718 | +0.30(+2.68%) |
Nov 23, 2015 | 11.05 | 11.26 | 11.02 | 11.19 | 562,117 | +0.07(+0.63%) |
Nov 20, 2015 | 11.06 | 11.30 | 11.01 | 11.12 | 672,220 | +0.07(+0.63%) |
Nov 19, 2015 | 10.96 | 11.17 | 10.89 | 11.05 | 542,546 | +0.12(+1.05%) |
Nov 18, 2015 | 10.83 | 10.99 | 10.71 | 10.94 | 569,197 | +0.17(+1.53%) |
Nov 17, 2015 | 10.69 | 11.00 | 10.62 | 10.77 | 813,008 | +0.13(+1.22%) |
Nov 16, 2015 | 10.70 | 10.85 | 10.59 | 10.64 | 732,037 | -0.09(-0.84%) |
Nov 13, 2015 | 10.69 | 10.88 | 10.65 | 10.73 | 565,049 | -0.04(-0.37%) |
Nov 12, 2015 | 11.04 | 11.04 | 10.75 | 10.77 | 753,386 | -0.34(-3.06%) |
Nov 11, 2015 | 11.00 | 11.23 | 11.00 | 11.11 | 691,284 | +0.11(+1.00%) |
Nov 10, 2015 | 11.11 | 11.14 | 10.75 | 11.00 | 1,570,490 | -0.17(-1.52%) |
Nov 09, 2015 | 11.07 | 11.34 | 11.05 | 11.17 | 785,895 | +0.06(+0.54%) |
Nov 06, 2015 | 10.76 | 11.18 | 10.69 | 11.11 | 867,031 | +0.34(+3.16%) |
Nov 05, 2015 | 10.67 | 10.89 | 10.66 | 10.77 | 614,796 | +0.06(+0.56%) |
Nov 04, 2015 | 10.88 | 10.96 | 10.67 | 10.71 | 1,571,532 | -0.08(-0.74%) |
Nov 03, 2015 | 10.45 | 10.92 | 10.45 | 10.79 | 1,089,288 | +0.25(+2.37%) |
Nov 02, 2015 | 10.31 | 10.63 | 10.31 | 10.54 | 825,598 | +0.22(+2.13%) |
Oct 30, 2015 | 10.17 | 10.50 | 10.17 | 10.32 | 837,463 | +0.14(+1.38%) |
Oct 29, 2015 | 10.27 | 10.30 | 10.10 | 10.18 | 1,472,319 | -0.21(-2.02%) |
Oct 28, 2015 | 10.51 | 10.57 | 10.22 | 10.39 | 1,512,986 | -0.14(-1.33%) |
Oct 27, 2015 | 10.67 | 10.74 | 10.47 | 10.53 | 1,649,968 | +0.29(+2.83%) |
Oct 26, 2015 | 10.60 | 10.63 | 10.16 | 10.24 | 1,314,001 | -0.41(-3.85%) |
Oct 23, 2015 | 10.61 | 10.75 | 10.50 | 10.65 | 1,077,812 | +0.12(+1.14%) |
Oct 22, 2015 | 10.42 | 10.58 | 10.25 | 10.53 | 2,354,581 | +0.14(+1.35%) |
Oct 21, 2015 | 9.980 | 10.39 | 9.960 | 10.39 | 4,610,634 | +0.39(+3.90%) |
Oct 20, 2015 | 10.90 | 10.95 | 9.860 | 10.00 | 11,832,714 | -3.89(-28.01%) |
Oct 19, 2015 | 13.69 | 14.07 | 13.68 | 13.89 | 1,820,600 | +0.12(+0.87%) |
Oct 16, 2015 | 13.68 | 13.77 | 13.36 | 13.77 | 1,019,729 | +0.15(+1.10%) |
Oct 15, 2015 | 13.40 | 13.64 | 13.23 | 13.62 | 996,134 | +0.32(+2.41%) |
Oct 14, 2015 | 12.86 | 13.54 | 12.50 | 13.30 | 1,235,069 | +0.39(+3.02%) |
Oct 13, 2015 | 12.55 | 13.06 | 12.45 | 12.91 | 807,148 | +0.24(+1.89%) |
Oct 12, 2015 | 12.73 | 12.77 | 12.53 | 12.67 | 743,589 | +0.02(+0.16%) |
Oct 09, 2015 | 12.82 | 12.88 | 12.61 | 12.65 | 571,137 | -0.21(-1.63%) |
Oct 08, 2015 | 12.68 | 12.91 | 12.51 | 12.86 | 1,080,172 | +0.21(+1.66%) |
Oct 07, 2015 | 12.29 | 12.66 | 12.24 | 12.65 | 1,191,997 | +0.46(+3.77%) |
Oct 06, 2015 | 12.00 | 12.26 | 11.91 | 12.19 | 837,829 | +0.24(+2.01%) |
Oct 05, 2015 | 11.95 | 12.06 | 11.84 | 11.95 | 1,213,651 | +0.01(+0.08%) |
Oct 02, 2015 | 11.67 | 11.95 | 11.57 | 11.94 | 1,465,864 | +0.19(+1.62%) |