Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.06 | 10.92 | 10.92 | 10.92 | 32,600 | -0.13(-1.18%) |
Dec 30, 2015 | 11.37 | 11.42 | 10.96 | 11.05 | 16,174 | -0.29(-2.56%) |
Dec 29, 2015 | 11.38 | 11.55 | 11.24 | 11.34 | 8,960 | -0.11(-0.96%) |
Dec 28, 2015 | 11.39 | 11.70 | 11.39 | 11.45 | 16,482 | +0.04(+0.35%) |
Dec 24, 2015 | 11.53 | 11.41 | 11.41 | 11.41 | 5,600 | -0.21(-1.81%) |
Dec 23, 2015 | 11.47 | 11.64 | 11.26 | 11.62 | 25,755 | +0.17(+1.48%) |
Dec 22, 2015 | 11.26 | 11.57 | 11.19 | 11.45 | 30,942 | +0.21(+1.87%) |
Dec 21, 2015 | 11.98 | 11.98 | 11.00 | 11.24 | 47,730 | -0.32(-2.77%) |
Dec 18, 2015 | 10.61 | 12.10 | 10.61 | 11.56 | 242,258 | +0.89(+8.34%) |
Dec 17, 2015 | 10.80 | 10.94 | 10.58 | 10.67 | 41,018 | -0.07(-0.65%) |
Dec 16, 2015 | 10.66 | 10.78 | 10.55 | 10.74 | 47,011 | +0.14(+1.32%) |
Dec 15, 2015 | 10.37 | 10.76 | 10.19 | 10.60 | 77,740 | +0.39(+3.82%) |
Dec 14, 2015 | 10.10 | 10.32 | 10.07 | 10.21 | 63,576 | -0.06(-0.58%) |
Dec 11, 2015 | 10.26 | 10.40 | 10.22 | 10.27 | 74,573 | -0.21(-2.00%) |
Dec 10, 2015 | 10.50 | 10.62 | 10.37 | 10.48 | 28,107 | -0.02(-0.19%) |
Dec 09, 2015 | 10.65 | 10.74 | 10.41 | 10.50 | 116,582 | -0.15(-1.41%) |
Dec 08, 2015 | 10.50 | 10.75 | 10.06 | 10.65 | 41,355 | +0.17(+1.62%) |
Dec 07, 2015 | 10.46 | 10.71 | 10.32 | 10.48 | 117,187 | -0.03(-0.29%) |
Dec 04, 2015 | 10.50 | 10.65 | 10.46 | 10.51 | 55,684 | -0.01(-0.10%) |
Dec 03, 2015 | 10.70 | 10.76 | 10.46 | 10.52 | 69,722 | -0.11(-1.03%) |
Dec 02, 2015 | 10.78 | 10.93 | 10.60 | 10.63 | 71,251 | -0.05(-0.47%) |
Dec 01, 2015 | 10.71 | 10.78 | 10.62 | 10.68 | 45,495 | +0.04(+0.38%) |
Nov 30, 2015 | 10.50 | 10.67 | 10.48 | 10.64 | 50,547 | +0.12(+1.14%) |
Nov 27, 2015 | 10.56 | 10.61 | 10.35 | 10.52 | 11,278 | -0.07(-0.66%) |
Nov 25, 2015 | 10.56 | 10.59 | 10.59 | 10.59 | 54,000 | -0.04(-0.38%) |
Nov 24, 2015 | 10.23 | 10.68 | 10.07 | 10.63 | 61,237 | +0.41(+4.01%) |
Nov 23, 2015 | 10.48 | 10.53 | 10.20 | 10.22 | 86,376 | -0.17(-1.64%) |
Nov 20, 2015 | 10.35 | 10.50 | 10.22 | 10.39 | 84,983 | +0.13(+1.27%) |
Nov 19, 2015 | 10.50 | 10.65 | 10.20 | 10.26 | 67,823 | -0.17(-1.63%) |
Nov 18, 2015 | 10.19 | 10.47 | 10.19 | 10.43 | 53,001 | +0.13(+1.26%) |
Nov 17, 2015 | 10.30 | 10.38 | 10.17 | 10.30 | 37,248 | -0.04(-0.39%) |
Nov 16, 2015 | 10.18 | 10.40 | 10.15 | 10.34 | 37,310 | +0.09(+0.88%) |
Nov 13, 2015 | 10.35 | 10.35 | 10.10 | 10.25 | 73,151 | -0.09(-0.87%) |
Nov 12, 2015 | 10.24 | 10.47 | 10.17 | 10.34 | 46,534 | +0.04(+0.39%) |
Nov 11, 2015 | 10.29 | 10.50 | 10.11 | 10.30 | 149,370 | -0.11(-1.06%) |
Nov 10, 2015 | 10.49 | 10.50 | 10.35 | 10.41 | 46,692 | -0.06(-0.57%) |
Nov 09, 2015 | 10.62 | 10.71 | 10.41 | 10.47 | 63,779 | -0.29(-2.70%) |
Nov 06, 2015 | 10.50 | 10.86 | 10.50 | 10.76 | 103,935 | +0.27(+2.57%) |
Nov 05, 2015 | 10.40 | 10.69 | 10.28 | 10.49 | 71,583 | +0.09(+0.87%) |
Nov 04, 2015 | 10.37 | 10.58 | 10.22 | 10.40 | 68,534 | +0.10(+0.97%) |
Nov 03, 2015 | 9.840 | 10.33 | 9.800 | 10.30 | 68,931 | +0.40(+4.04%) |
Nov 02, 2015 | 9.650 | 9.938 | 9.650 | 9.900 | 55,274 | +0.26(+2.70%) |
Oct 30, 2015 | 9.510 | 9.740 | 9.510 | 9.640 | 232,676 | +0.13(+1.37%) |
Oct 29, 2015 | 9.620 | 9.880 | 9.500 | 9.510 | 67,033 | -0.11(-1.14%) |
Oct 28, 2015 | 9.740 | 9.740 | 9.510 | 9.620 | 351,644 | -0.09(-0.93%) |
Oct 27, 2015 | 9.850 | 10.00 | 9.600 | 9.710 | 60,205 | -0.19(-1.92%) |
Oct 26, 2015 | 9.930 | 10.06 | 9.860 | 9.900 | 39,928 | -0.03(-0.30%) |
Oct 23, 2015 | 10.14 | 10.14 | 9.930 | 9.930 | 54,544 | -0.07(-0.70%) |
Oct 22, 2015 | 10.02 | 10.14 | 9.870 | 10.00 | 68,106 | +0.13(+1.32%) |
Oct 21, 2015 | 10.07 | 10.21 | 9.800 | 9.870 | 32,155 | -0.13(-1.30%) |
Oct 20, 2015 | 10.15 | 10.27 | 9.850 | 10.00 | 70,464 | -0.17(-1.67%) |
Oct 19, 2015 | 10.23 | 10.33 | 10.15 | 10.17 | 40,638 | -0.13(-1.26%) |
Oct 16, 2015 | 10.38 | 10.44 | 10.24 | 10.30 | 80,984 | -0.01(-0.10%) |
Oct 15, 2015 | 10.33 | 10.42 | 10.20 | 10.31 | 118,255 | +0.00(+0.00%) |
Oct 14, 2015 | 10.38 | 10.46 | 10.30 | 10.31 | 148,780 | -0.08(-0.77%) |
Oct 13, 2015 | 10.51 | 10.55 | 10.35 | 10.39 | 80,651 | -0.20(-1.89%) |
Oct 12, 2015 | 10.52 | 10.75 | 10.45 | 10.59 | 105,870 | +0.23(+2.22%) |
Oct 09, 2015 | 10.35 | 10.37 | 10.25 | 10.36 | 152,355 | +0.04(+0.39%) |
Oct 08, 2015 | 10.25 | 10.35 | 10.23 | 10.32 | 127,267 | +0.02(+0.19%) |
Oct 07, 2015 | 10.48 | 10.70 | 10.22 | 10.30 | 241,812 | +0.00(+0.00%) |
Oct 06, 2015 | 10.60 | 10.62 | 10.16 | 10.30 | 275,727 | -0.40(-3.74%) |
Oct 05, 2015 | 10.54 | 11.16 | 10.40 | 10.70 | 270,590 | +0.08(+0.75%) |
Oct 02, 2015 | 10.35 | 10.62 | 9.930 | 10.62 | 235,761 | +0.13(+1.24%) |