Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.16 | 11.03 | 11.03 | 11.03 | 89,000 | -0.17(-1.52%) |
Dec 30, 2015 | 11.25 | 11.34 | 11.19 | 11.20 | 78,316 | -0.11(-0.97%) |
Dec 29, 2015 | 10.97 | 11.35 | 10.97 | 11.31 | 136,775 | +0.39(+3.57%) |
Dec 28, 2015 | 11.04 | 11.10 | 10.87 | 10.92 | 63,594 | -0.15(-1.36%) |
Dec 24, 2015 | 11.04 | 11.07 | 11.07 | 11.07 | 39,800 | +0.06(+0.54%) |
Dec 23, 2015 | 10.95 | 11.04 | 10.86 | 11.01 | 82,835 | +0.11(+1.01%) |
Dec 22, 2015 | 10.72 | 10.93 | 10.64 | 10.90 | 107,860 | +0.19(+1.77%) |
Dec 21, 2015 | 10.77 | 10.80 | 10.63 | 10.71 | 81,355 | -0.01(-0.09%) |
Dec 18, 2015 | 10.65 | 10.79 | 10.59 | 10.72 | 123,976 | +0.04(+0.37%) |
Dec 17, 2015 | 10.80 | 10.91 | 10.67 | 10.68 | 122,324 | -0.13(-1.20%) |
Dec 16, 2015 | 10.82 | 10.94 | 10.66 | 10.81 | 151,312 | +0.05(+0.46%) |
Dec 15, 2015 | 10.69 | 10.90 | 10.65 | 10.76 | 250,516 | +0.12(+1.13%) |
Dec 14, 2015 | 10.57 | 10.72 | 10.56 | 10.64 | 197,092 | +0.04(+0.38%) |
Dec 11, 2015 | 10.64 | 10.76 | 10.59 | 10.60 | 115,706 | -0.12(-1.12%) |
Dec 10, 2015 | 10.66 | 10.80 | 10.61 | 10.72 | 238,877 | +0.06(+0.56%) |
Dec 09, 2015 | 10.80 | 11.05 | 10.62 | 10.66 | 267,295 | -0.19(-1.75%) |
Dec 08, 2015 | 10.83 | 10.94 | 10.78 | 10.85 | 238,469 | -0.14(-1.27%) |
Dec 07, 2015 | 11.09 | 11.15 | 10.94 | 10.99 | 175,247 | -0.18(-1.61%) |
Dec 04, 2015 | 11.21 | 11.32 | 11.14 | 11.17 | 100,781 | -0.07(-0.62%) |
Dec 03, 2015 | 11.37 | 11.38 | 11.20 | 11.24 | 133,887 | -0.05(-0.44%) |
Dec 02, 2015 | 11.31 | 11.43 | 11.23 | 11.29 | 147,096 | -0.08(-0.70%) |
Dec 01, 2015 | 11.32 | 11.40 | 11.18 | 11.37 | 592,656 | +0.09(+0.80%) |
Nov 30, 2015 | 11.48 | 11.53 | 11.28 | 11.28 | 187,669 | -0.20(-1.74%) |
Nov 27, 2015 | 11.35 | 11.49 | 11.34 | 11.48 | 94,378 | +0.07(+0.61%) |
Nov 25, 2015 | 11.22 | 11.41 | 11.41 | 11.41 | 288,400 | +0.13(+1.15%) |
Nov 24, 2015 | 11.51 | 11.53 | 11.19 | 11.28 | 256,472 | -0.21(-1.83%) |
Nov 23, 2015 | 11.39 | 11.57 | 11.34 | 11.49 | 152,473 | +0.10(+0.88%) |
Nov 20, 2015 | 11.36 | 11.50 | 11.36 | 11.39 | 135,019 | +0.09(+0.80%) |
Nov 19, 2015 | 11.12 | 11.35 | 11.12 | 11.30 | 128,851 | +0.18(+1.62%) |
Nov 18, 2015 | 11.13 | 11.20 | 11.02 | 11.12 | 161,616 | +0.09(+0.82%) |
Nov 17, 2015 | 11.13 | 11.20 | 11.00 | 11.03 | 218,102 | -0.13(-1.16%) |
Nov 16, 2015 | 10.85 | 11.21 | 10.81 | 11.16 | 175,614 | +0.33(+3.05%) |
Nov 13, 2015 | 10.88 | 10.93 | 10.70 | 10.83 | 364,644 | -0.16(-1.46%) |
Nov 12, 2015 | 11.02 | 11.09 | 10.95 | 10.99 | 158,369 | -0.12(-1.08%) |
Nov 11, 2015 | 11.07 | 11.18 | 11.02 | 11.11 | 218,176 | +0.06(+0.54%) |
Nov 10, 2015 | 11.24 | 11.26 | 10.98 | 11.05 | 189,055 | -0.23(-2.04%) |
Nov 09, 2015 | 11.17 | 11.32 | 11.16 | 11.28 | 230,287 | +0.02(+0.18%) |
Nov 06, 2015 | 11.23 | 11.37 | 11.09 | 11.26 | 314,986 | +0.00(+0.00%) |
Nov 05, 2015 | 11.40 | 11.43 | 11.24 | 11.26 | 208,371 | -0.13(-1.14%) |
Nov 04, 2015 | 11.47 | 11.49 | 11.24 | 11.39 | 173,393 | -0.05(-0.44%) |
Nov 03, 2015 | 11.17 | 11.54 | 11.09 | 11.44 | 240,694 | +0.28(+2.51%) |
Nov 02, 2015 | 11.23 | 11.29 | 11.08 | 11.16 | 271,493 | -0.06(-0.53%) |
Oct 30, 2015 | 10.85 | 11.24 | 10.85 | 11.22 | 273,950 | +0.28(+2.56%) |
Oct 29, 2015 | 10.83 | 10.98 | 10.78 | 10.94 | 268,472 | +0.00(+0.00%) |
Oct 28, 2015 | 10.91 | 11.07 | 10.76 | 10.94 | 528,385 | +0.09(+0.83%) |
Oct 27, 2015 | 11.00 | 11.11 | 10.79 | 10.85 | 485,397 | -0.25(-2.25%) |
Oct 26, 2015 | 11.32 | 11.41 | 11.04 | 11.10 | 339,275 | -0.27(-2.37%) |
Oct 23, 2015 | 11.48 | 11.55 | 11.29 | 11.37 | 692,628 | -0.08(-0.70%) |
Oct 22, 2015 | 11.00 | 11.48 | 10.64 | 11.45 | 1,088,323 | +0.47(+4.28%) |
Oct 21, 2015 | 12.67 | 12.75 | 10.78 | 10.98 | 4,171,071 | -2.13(-16.25%) |
Oct 20, 2015 | 13.14 | 13.29 | 12.98 | 13.11 | 577,928 | +0.10(+0.77%) |
Oct 19, 2015 | 13.10 | 13.12 | 12.87 | 13.01 | 296,888 | -0.12(-0.91%) |
Oct 16, 2015 | 13.22 | 13.25 | 13.08 | 13.13 | 194,716 | -0.10(-0.76%) |
Oct 15, 2015 | 13.10 | 13.25 | 13.00 | 13.23 | 295,473 | +0.21(+1.61%) |
Oct 14, 2015 | 13.08 | 13.16 | 13.01 | 13.02 | 212,280 | -0.06(-0.46%) |
Oct 13, 2015 | 13.22 | 13.36 | 13.06 | 13.08 | 197,891 | -0.22(-1.65%) |
Oct 12, 2015 | 13.13 | 13.33 | 13.06 | 13.30 | 103,993 | +0.19(+1.45%) |
Oct 09, 2015 | 13.05 | 13.20 | 13.01 | 13.11 | 217,797 | +0.06(+0.46%) |
Oct 08, 2015 | 12.97 | 13.07 | 12.91 | 13.05 | 289,062 | +0.08(+0.62%) |
Oct 07, 2015 | 13.13 | 13.14 | 12.96 | 12.97 | 363,248 | -0.08(-0.61%) |
Oct 06, 2015 | 13.21 | 13.26 | 12.91 | 13.05 | 288,112 | -0.13(-0.99%) |
Oct 05, 2015 | 12.85 | 13.21 | 12.85 | 13.18 | 209,041 | +0.39(+3.05%) |
Oct 02, 2015 | 12.84 | 12.88 | 12.66 | 12.79 | 193,872 | -0.14(-1.08%) |