Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.11 | 10.90 | 10.90 | 10.90 | 2,448,500 | +0.71(+6.97%) |
Dec 30, 2015 | 10.25 | 10.50 | 10.07 | 10.19 | 3,228,342 | -0.26(-2.49%) |
Dec 29, 2015 | 10.00 | 10.54 | 9.990 | 10.45 | 4,083,479 | +0.58(+5.88%) |
Dec 28, 2015 | 9.700 | 9.950 | 9.480 | 9.870 | 2,179,690 | +0.01(+0.10%) |
Dec 24, 2015 | 9.930 | 9.860 | 9.860 | 9.860 | 1,199,700 | -0.04(-0.40%) |
Dec 23, 2015 | 9.460 | 9.965 | 9.200 | 9.900 | 4,493,056 | +0.74(+8.08%) |
Dec 22, 2015 | 9.010 | 9.595 | 8.840 | 9.160 | 4,637,746 | -0.14(-1.51%) |
Dec 21, 2015 | 9.120 | 9.470 | 8.750 | 9.300 | 6,892,361 | +0.88(+10.45%) |
Dec 18, 2015 | 8.540 | 9.055 | 8.370 | 8.420 | 5,266,480 | -0.11(-1.29%) |
Dec 17, 2015 | 8.580 | 8.660 | 8.280 | 8.530 | 4,166,093 | -0.06(-0.70%) |
Dec 16, 2015 | 8.320 | 8.805 | 8.230 | 8.590 | 4,272,282 | +0.24(+2.87%) |
Dec 15, 2015 | 8.500 | 8.800 | 8.150 | 8.350 | 5,579,957 | -0.01(-0.12%) |
Dec 14, 2015 | 9.000 | 9.180 | 8.010 | 8.360 | 5,648,205 | -0.75(-8.23%) |
Dec 11, 2015 | 9.900 | 9.930 | 9.100 | 9.110 | 2,529,874 | -1.04(-10.25%) |
Dec 10, 2015 | 9.850 | 10.31 | 9.750 | 10.15 | 2,722,110 | +0.27(+2.73%) |
Dec 09, 2015 | 9.540 | 10.16 | 9.490 | 9.880 | 4,388,825 | +0.42(+4.44%) |
Dec 08, 2015 | 10.02 | 10.02 | 9.450 | 9.460 | 5,599,334 | -0.62(-6.15%) |
Dec 07, 2015 | 11.30 | 11.50 | 10.07 | 10.08 | 2,916,825 | -1.66(-14.14%) |
Dec 04, 2015 | 12.10 | 12.14 | 11.42 | 11.74 | 2,232,827 | -0.43(-3.53%) |
Dec 03, 2015 | 13.03 | 13.04 | 12.12 | 12.17 | 3,151,560 | -0.78(-6.02%) |
Dec 02, 2015 | 13.47 | 13.80 | 12.46 | 12.95 | 3,380,079 | -0.73(-5.34%) |
Dec 01, 2015 | 13.53 | 13.89 | 13.38 | 13.68 | 1,785,486 | +0.20(+1.48%) |
Nov 30, 2015 | 13.34 | 13.82 | 13.28 | 13.48 | 1,522,397 | +0.18(+1.35%) |
Nov 27, 2015 | 13.74 | 13.99 | 13.21 | 13.30 | 803,224 | -0.59(-4.25%) |
Nov 25, 2015 | 13.43 | 13.89 | 13.89 | 13.89 | 1,691,000 | +0.28(+2.06%) |
Nov 24, 2015 | 13.73 | 13.84 | 13.35 | 13.61 | 2,442,088 | -0.06(-0.44%) |
Nov 23, 2015 | 13.82 | 14.01 | 13.35 | 13.67 | 2,287,463 | -0.13(-0.94%) |
Nov 20, 2015 | 14.78 | 14.82 | 13.73 | 13.80 | 2,596,285 | -1.16(-7.75%) |
Nov 19, 2015 | 15.21 | 15.28 | 14.56 | 14.96 | 1,010,987 | -0.30(-1.97%) |
Nov 18, 2015 | 15.38 | 15.88 | 14.70 | 15.26 | 1,405,160 | +0.06(+0.39%) |
Nov 17, 2015 | 15.48 | 15.86 | 15.13 | 15.20 | 1,739,646 | -0.41(-2.63%) |
Nov 16, 2015 | 14.54 | 15.63 | 14.44 | 15.61 | 1,405,703 | +1.19(+8.25%) |
Nov 13, 2015 | 13.96 | 14.61 | 13.75 | 14.42 | 2,156,036 | +0.37(+2.63%) |
Nov 12, 2015 | 13.94 | 14.62 | 13.85 | 14.05 | 2,060,614 | -0.19(-1.33%) |
Nov 11, 2015 | 15.35 | 15.55 | 14.24 | 14.24 | 1,921,836 | -1.56(-9.87%) |
Nov 10, 2015 | 16.15 | 16.21 | 15.64 | 15.80 | 983,360 | -0.42(-2.59%) |
Nov 09, 2015 | 14.78 | 16.56 | 14.78 | 16.22 | 1,140,831 | +0.18(+1.12%) |
Nov 06, 2015 | 15.72 | 16.44 | 15.63 | 16.04 | 1,743,635 | +0.27(+1.71%) |
Nov 05, 2015 | 16.31 | 16.48 | 15.44 | 15.77 | 3,934,722 | -0.37(-2.29%) |
Nov 04, 2015 | 16.20 | 16.69 | 15.74 | 16.14 | 1,712,580 | -0.02(-0.12%) |
Nov 03, 2015 | 15.65 | 16.39 | 15.62 | 16.16 | 1,397,506 | +0.60(+3.86%) |
Nov 02, 2015 | 15.12 | 15.65 | 15.09 | 15.56 | 1,601,743 | +0.30(+1.97%) |
Oct 30, 2015 | 15.56 | 15.74 | 14.81 | 15.26 | 1,356,840 | -0.22(-1.42%) |
Oct 29, 2015 | 15.20 | 16.24 | 15.20 | 15.48 | 1,599,858 | +0.44(+2.93%) |
Oct 28, 2015 | 14.89 | 15.35 | 14.75 | 15.04 | 2,513,380 | +0.14(+0.94%) |
Oct 27, 2015 | 14.99 | 15.26 | 14.80 | 14.90 | 3,034,169 | -0.31(-2.04%) |
Oct 26, 2015 | 16.08 | 16.23 | 15.04 | 15.21 | 3,055,548 | -0.99(-6.11%) |
Oct 23, 2015 | 16.22 | 16.44 | 15.71 | 16.20 | 1,980,760 | -0.05(-0.31%) |
Oct 22, 2015 | 16.79 | 16.92 | 15.90 | 16.25 | 2,582,487 | -0.39(-2.34%) |
Oct 21, 2015 | 16.70 | 16.80 | 15.98 | 16.64 | 2,917,548 | -0.14(-0.83%) |
Oct 20, 2015 | 16.45 | 17.04 | 16.25 | 16.78 | 1,787,702 | +0.49(+3.01%) |
Oct 19, 2015 | 16.73 | 16.96 | 16.25 | 16.29 | 1,382,208 | -0.64(-3.78%) |
Oct 16, 2015 | 17.40 | 17.60 | 16.87 | 16.93 | 1,660,029 | -0.43(-2.48%) |
Oct 15, 2015 | 16.64 | 17.38 | 16.33 | 17.36 | 1,288,896 | +0.63(+3.77%) |
Oct 14, 2015 | 16.56 | 17.00 | 16.43 | 16.73 | 1,370,962 | +0.18(+1.09%) |
Oct 13, 2015 | 17.07 | 17.26 | 16.52 | 16.55 | 1,373,714 | -0.60(-3.50%) |
Oct 12, 2015 | 17.95 | 17.95 | 17.03 | 17.15 | 1,658,909 | -0.72(-4.03%) |
Oct 09, 2015 | 18.49 | 18.49 | 17.70 | 17.87 | 1,698,070 | -0.45(-2.46%) |
Oct 08, 2015 | 17.95 | 18.40 | 17.53 | 18.32 | 2,402,979 | +0.28(+1.55%) |
Oct 07, 2015 | 18.36 | 18.70 | 17.35 | 18.04 | 2,118,940 | +0.00(+0.00%) |
Oct 06, 2015 | 17.53 | 18.34 | 17.47 | 18.04 | 1,464,790 | +0.43(+2.44%) |
Oct 05, 2015 | 16.50 | 17.63 | 16.26 | 17.61 | 1,940,812 | +1.38(+8.50%) |
Oct 02, 2015 | 15.71 | 16.23 | 15.47 | 16.23 | 2,217,073 | +0.34(+2.14%) |