Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.66 | 10.80 | 10.80 | 10.80 | 154,008 | +0.11(+1.03%) |
Dec 30, 2015 | 10.51 | 10.76 | 10.51 | 10.69 | 117,429 | +0.14(+1.37%) |
Dec 29, 2015 | 10.30 | 10.57 | 10.30 | 10.55 | 95,857 | +0.28(+2.73%) |
Dec 28, 2015 | 10.60 | 10.61 | 10.23 | 10.27 | 112,919 | -0.34(-3.20%) |
Dec 24, 2015 | 10.57 | 10.61 | 10.61 | 10.61 | 57,929 | +0.03(+0.32%) |
Dec 23, 2015 | 10.26 | 10.59 | 10.26 | 10.57 | 142,187 | +0.34(+3.32%) |
Dec 22, 2015 | 9.792 | 10.25 | 9.767 | 10.23 | 213,888 | +0.48(+4.97%) |
Dec 21, 2015 | 9.801 | 9.860 | 9.606 | 9.750 | 169,408 | +0.00(+0.00%) |
Dec 18, 2015 | 9.725 | 9.996 | 9.657 | 9.750 | 356,336 | -0.03(-0.26%) |
Dec 17, 2015 | 10.11 | 10.11 | 9.708 | 9.775 | 294,349 | -0.25(-2.54%) |
Dec 16, 2015 | 9.784 | 10.05 | 9.572 | 10.03 | 255,161 | +0.23(+2.34%) |
Dec 15, 2015 | 9.911 | 10.04 | 9.741 | 9.801 | 239,952 | +0.10(+1.05%) |
Dec 14, 2015 | 9.750 | 9.899 | 9.453 | 9.699 | 355,597 | -0.11(-1.13%) |
Dec 11, 2015 | 10.27 | 10.29 | 9.733 | 9.809 | 603,460 | -0.59(-5.71%) |
Dec 10, 2015 | 10.37 | 10.52 | 10.28 | 10.40 | 134,683 | +0.06(+0.57%) |
Dec 09, 2015 | 10.18 | 10.51 | 10.18 | 10.34 | 197,804 | +0.10(+0.99%) |
Dec 08, 2015 | 10.26 | 10.45 | 10.12 | 10.24 | 222,427 | -0.05(-0.49%) |
Dec 07, 2015 | 10.51 | 10.68 | 10.21 | 10.29 | 338,351 | -0.21(-2.02%) |
Dec 04, 2015 | 10.55 | 10.59 | 10.33 | 10.51 | 278,219 | -0.06(-0.56%) |
Dec 03, 2015 | 10.58 | 10.81 | 10.42 | 10.57 | 243,913 | -0.02(-0.16%) |
Dec 02, 2015 | 10.56 | 10.83 | 10.51 | 10.58 | 269,924 | -0.04(-0.40%) |
Dec 01, 2015 | 10.68 | 10.71 | 10.45 | 10.62 | 307,424 | -0.01(-0.08%) |
Nov 30, 2015 | 10.51 | 10.78 | 10.50 | 10.63 | 278,735 | +0.11(+1.05%) |
Nov 27, 2015 | 10.63 | 10.72 | 10.46 | 10.52 | 58,876 | -0.14(-1.28%) |
Nov 25, 2015 | 10.54 | 10.66 | 10.66 | 10.66 | 269,986 | +0.07(+0.64%) |
Nov 24, 2015 | 10.62 | 10.84 | 10.59 | 10.59 | 352,415 | -0.02(-0.16%) |
Nov 23, 2015 | 10.62 | 10.72 | 10.38 | 10.61 | 251,324 | -0.03(-0.24%) |
Nov 20, 2015 | 10.62 | 10.84 | 10.62 | 10.63 | 309,742 | +0.01(+0.08%) |
Nov 19, 2015 | 10.67 | 10.74 | 10.23 | 10.62 | 444,166 | -0.05(-0.48%) |
Nov 18, 2015 | 10.70 | 10.80 | 10.40 | 10.68 | 562,324 | +0.02(+0.16%) |
Nov 17, 2015 | 10.95 | 11.08 | 10.65 | 10.66 | 481,073 | -0.29(-2.64%) |
Nov 16, 2015 | 10.88 | 11.05 | 10.86 | 10.95 | 374,775 | +0.06(+0.55%) |
Nov 13, 2015 | 10.64 | 11.02 | 10.57 | 10.89 | 385,382 | +0.17(+1.58%) |
Nov 12, 2015 | 10.76 | 10.86 | 10.56 | 10.72 | 429,201 | -0.11(-1.02%) |
Nov 11, 2015 | 10.92 | 11.08 | 10.81 | 10.83 | 325,701 | -0.19(-1.70%) |
Nov 10, 2015 | 10.88 | 11.14 | 10.83 | 11.02 | 530,106 | +0.08(+0.70%) |
Nov 09, 2015 | 10.98 | 11.08 | 10.54 | 10.94 | 628,234 | -0.09(-0.85%) |
Nov 06, 2015 | 11.10 | 11.12 | 10.94 | 11.03 | 617,061 | -0.07(-0.61%) |
Nov 05, 2015 | 11.20 | 11.21 | 10.92 | 11.10 | 627,419 | +0.09(+0.77%) |
Nov 04, 2015 | 10.79 | 11.06 | 10.67 | 11.02 | 1,053,699 | +0.30(+2.77%) |
Nov 03, 2015 | 10.87 | 11.10 | 10.65 | 10.72 | 3,741,953 | -1.54(-12.58%) |
Nov 02, 2015 | 11.95 | 12.46 | 11.90 | 12.26 | 586,776 | +0.36(+3.07%) |
Oct 30, 2015 | 12.02 | 12.10 | 11.63 | 11.90 | 270,878 | -0.11(-0.90%) |
Oct 29, 2015 | 12.14 | 12.35 | 11.95 | 12.00 | 275,185 | -0.01(-0.07%) |
Oct 28, 2015 | 11.58 | 12.11 | 11.57 | 12.01 | 825,087 | +0.43(+3.72%) |
Oct 27, 2015 | 10.78 | 11.85 | 10.22 | 11.58 | 873,653 | +1.38(+13.58%) |
Oct 26, 2015 | 10.30 | 10.35 | 9.956 | 10.20 | 281,498 | -0.08(-0.81%) |
Oct 23, 2015 | 10.22 | 10.30 | 9.964 | 10.28 | 125,190 | +0.09(+0.89%) |
Oct 22, 2015 | 10.30 | 10.50 | 10.03 | 10.19 | 178,002 | -0.01(-0.08%) |
Oct 21, 2015 | 10.40 | 10.46 | 10.15 | 10.20 | 108,782 | -0.21(-1.99%) |
Oct 20, 2015 | 10.18 | 10.43 | 10.13 | 10.40 | 77,087 | +0.20(+1.95%) |
Oct 19, 2015 | 10.28 | 10.32 | 10.06 | 10.20 | 236,590 | -0.12(-1.20%) |
Oct 16, 2015 | 10.02 | 10.35 | 9.956 | 10.33 | 236,454 | +0.31(+3.15%) |
Oct 15, 2015 | 9.956 | 10.08 | 9.815 | 10.01 | 159,329 | +0.11(+1.09%) |
Oct 14, 2015 | 10.25 | 10.30 | 9.873 | 9.906 | 256,840 | -0.31(-3.00%) |
Oct 13, 2015 | 10.40 | 10.52 | 10.13 | 10.21 | 301,783 | -0.23(-2.22%) |
Oct 12, 2015 | 10.59 | 10.71 | 10.30 | 10.44 | 191,023 | -0.14(-1.33%) |
Oct 09, 2015 | 11.15 | 11.22 | 10.53 | 10.59 | 161,219 | -0.56(-5.06%) |
Oct 08, 2015 | 11.08 | 11.25 | 10.78 | 11.15 | 134,182 | +0.02(+0.15%) |
Oct 07, 2015 | 11.22 | 11.41 | 10.87 | 11.13 | 152,704 | +0.00(+0.00%) |
Oct 06, 2015 | 11.19 | 11.34 | 10.86 | 11.13 | 108,363 | +0.04(+0.37%) |
Oct 05, 2015 | 10.79 | 11.17 | 10.70 | 11.09 | 178,586 | +0.48(+4.53%) |
Oct 02, 2015 | 10.22 | 10.63 | 10.22 | 10.61 | 104,484 | +0.31(+2.98%) |