Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.35 | 10.44 | 10.44 | 10.44 | 260,500 | -0.03(-0.29%) |
Dec 30, 2015 | 10.51 | 10.52 | 10.44 | 10.47 | 222,113 | -0.04(-0.38%) |
Dec 29, 2015 | 10.50 | 10.57 | 10.50 | 10.51 | 280,615 | +0.00(+0.00%) |
Dec 28, 2015 | 10.55 | 10.55 | 10.45 | 10.51 | 151,560 | -0.04(-0.38%) |
Dec 24, 2015 | 10.46 | 10.55 | 10.55 | 10.55 | 157,200 | +0.04(+0.38%) |
Dec 23, 2015 | 10.45 | 10.58 | 10.45 | 10.51 | 344,579 | +0.07(+0.67%) |
Dec 22, 2015 | 10.35 | 10.46 | 10.35 | 10.44 | 237,623 | +0.09(+0.87%) |
Dec 21, 2015 | 10.37 | 10.39 | 10.29 | 10.35 | 232,159 | +0.02(+0.19%) |
Dec 18, 2015 | 10.34 | 10.39 | 10.30 | 10.33 | 242,735 | -0.03(-0.29%) |
Dec 17, 2015 | 10.38 | 10.42 | 10.30 | 10.36 | 330,734 | -0.04(-0.38%) |
Dec 16, 2015 | 10.34 | 10.40 | 10.30 | 10.40 | 197,994 | +0.05(+0.48%) |
Dec 15, 2015 | 10.26 | 10.38 | 10.26 | 10.35 | 281,633 | +0.10(+0.98%) |
Dec 14, 2015 | 10.38 | 10.44 | 10.20 | 10.25 | 307,091 | -0.11(-1.06%) |
Dec 11, 2015 | 10.50 | 10.50 | 10.32 | 10.36 | 261,899 | -0.21(-1.99%) |
Dec 10, 2015 | 10.60 | 10.63 | 10.54 | 10.57 | 122,292 | -0.02(-0.19%) |
Dec 09, 2015 | 10.62 | 10.71 | 10.56 | 10.59 | 198,446 | -0.03(-0.28%) |
Dec 08, 2015 | 10.51 | 10.64 | 10.51 | 10.62 | 263,201 | -0.02(-0.19%) |
Dec 07, 2015 | 10.81 | 10.82 | 10.64 | 10.64 | 178,388 | -0.21(-1.94%) |
Dec 04, 2015 | 10.80 | 10.88 | 10.78 | 10.85 | 376,598 | -0.01(-0.09%) |
Dec 03, 2015 | 10.95 | 10.99 | 10.84 | 10.86 | 103,115 | -0.12(-1.09%) |
Dec 02, 2015 | 11.01 | 11.05 | 10.98 | 10.98 | 115,816 | -0.07(-0.63%) |
Dec 01, 2015 | 10.88 | 11.05 | 10.88 | 11.05 | 211,896 | +0.20(+1.84%) |
Nov 30, 2015 | 10.97 | 10.98 | 10.85 | 10.85 | 182,939 | -0.08(-0.73%) |
Nov 27, 2015 | 10.86 | 10.94 | 10.82 | 10.93 | 31,082 | +0.06(+0.55%) |
Nov 25, 2015 | 11.00 | 10.87 | 10.87 | 10.87 | 105,700 | -0.12(-1.09%) |
Nov 24, 2015 | 10.93 | 11.01 | 10.90 | 10.99 | 99,537 | +0.05(+0.46%) |
Nov 23, 2015 | 10.97 | 11.00 | 10.92 | 10.94 | 111,460 | -0.01(-0.09%) |
Nov 20, 2015 | 11.00 | 11.06 | 10.92 | 10.95 | 90,028 | -0.05(-0.45%) |
Nov 19, 2015 | 11.02 | 11.06 | 11.00 | 11.00 | 106,510 | +0.00(+0.00%) |
Nov 18, 2015 | 10.94 | 11.02 | 10.94 | 11.00 | 91,208 | +0.04(+0.36%) |
Nov 17, 2015 | 11.03 | 11.04 | 10.94 | 10.96 | 83,808 | -0.15(-1.35%) |
Nov 16, 2015 | 11.09 | 11.17 | 11.05 | 11.11 | 96,094 | +0.05(+0.45%) |
Nov 13, 2015 | 11.09 | 11.09 | 11.05 | 11.06 | 68,316 | -0.05(-0.45%) |
Nov 12, 2015 | 11.14 | 11.17 | 11.08 | 11.11 | 53,832 | -0.05(-0.45%) |
Nov 11, 2015 | 11.28 | 11.29 | 11.16 | 11.16 | 76,989 | -0.13(-1.15%) |
Nov 10, 2015 | 11.27 | 11.35 | 11.27 | 11.29 | 112,582 | -0.04(-0.35%) |
Nov 09, 2015 | 11.50 | 11.55 | 11.32 | 11.33 | 149,343 | -0.19(-1.65%) |
Nov 06, 2015 | 11.57 | 11.64 | 11.50 | 11.52 | 238,340 | -0.03(-0.26%) |
Nov 05, 2015 | 11.40 | 11.57 | 11.40 | 11.55 | 578,105 | +0.16(+1.41%) |
Nov 04, 2015 | 11.21 | 11.39 | 11.13 | 11.39 | 811,931 | +0.18(+1.60%) |
Nov 03, 2015 | 11.30 | 11.31 | 11.19 | 11.21 | 154,542 | -0.15(-1.32%) |
Nov 02, 2015 | 11.29 | 11.39 | 11.20 | 11.36 | 178,639 | +0.11(+0.98%) |
Oct 30, 2015 | 11.14 | 11.32 | 11.12 | 11.25 | 232,516 | +0.16(+1.44%) |
Oct 29, 2015 | 11.13 | 11.15 | 11.07 | 11.09 | 97,600 | -0.05(-0.45%) |
Oct 28, 2015 | 11.04 | 11.17 | 11.04 | 11.14 | 80,426 | +0.05(+0.45%) |
Oct 27, 2015 | 11.13 | 11.15 | 11.13 | 11.09 | 79,010 | -0.04(-0.36%) |
Oct 26, 2015 | 11.26 | 11.29 | 11.13 | 11.13 | 83,141 | -0.18(-1.59%) |
Oct 23, 2015 | 11.44 | 11.44 | 11.31 | 11.31 | 64,438 | -0.01(-0.09%) |
Oct 22, 2015 | 11.39 | 11.41 | 11.31 | 11.32 | 156,558 | +0.00(+0.00%) |
Oct 21, 2015 | 11.46 | 11.46 | 11.32 | 11.32 | 80,578 | -0.08(-0.70%) |
Oct 20, 2015 | 11.44 | 11.45 | 11.37 | 11.40 | 119,598 | -0.01(-0.09%) |
Oct 19, 2015 | 11.27 | 11.41 | 11.25 | 11.41 | 299,367 | +0.12(+1.06%) |
Oct 16, 2015 | 11.19 | 11.29 | 11.19 | 11.29 | 271,331 | +0.12(+1.07%) |
Oct 15, 2015 | 10.98 | 11.17 | 10.95 | 11.17 | 321,555 | +0.23(+2.10%) |
Oct 14, 2015 | 10.92 | 10.98 | 10.87 | 10.94 | 178,501 | -0.08(-0.73%) |
Oct 13, 2015 | 11.10 | 11.12 | 11.02 | 11.02 | 108,033 | -0.07(-0.63%) |
Oct 12, 2015 | 11.08 | 11.14 | 11.07 | 11.09 | 95,975 | -0.03(-0.27%) |
Oct 09, 2015 | 11.16 | 11.16 | 11.05 | 11.12 | 189,406 | -0.02(-0.18%) |
Oct 08, 2015 | 11.00 | 11.16 | 11.00 | 11.14 | 134,835 | +0.06(+0.54%) |
Oct 07, 2015 | 10.91 | 11.12 | 10.87 | 11.08 | 358,650 | +0.14(+1.28%) |
Oct 06, 2015 | 10.90 | 10.96 | 10.89 | 10.94 | 94,362 | -0.04(-0.36%) |
Oct 05, 2015 | 10.80 | 10.99 | 10.80 | 10.98 | 128,034 | +0.19(+1.76%) |
Oct 02, 2015 | 10.63 | 10.79 | 10.62 | 10.79 | 177,798 | +0.09(+0.84%) |