Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.09 | 11.09 | 11.09 | 0 | -0.03(-0.27%) | |
Dec 30, 2015 | 11.04 | 11.18 | 11.04 | 11.12 | 24,584 | -0.22(-1.94%) |
Dec 29, 2015 | 11.30 | 11.35 | 11.29 | 11.34 | 36,214 | +0.11(+0.98%) |
Dec 28, 2015 | 11.08 | 11.23 | 11.08 | 11.23 | 49,007 | -0.06(-0.53%) |
Dec 24, 2015 | 11.29 | 11.29 | 11.29 | 0 | -0.08(-0.70%) | |
Dec 23, 2015 | 11.30 | 11.37 | 11.28 | 11.37 | 93,558 | +0.21(+1.88%) |
Dec 22, 2015 | 11.12 | 11.16 | 11.07 | 11.16 | 58,121 | +0.03(+0.27%) |
Dec 21, 2015 | 11.15 | 11.15 | 11.07 | 11.13 | 106,143 | +0.06(+0.54%) |
Dec 18, 2015 | 11.13 | 11.15 | 10.98 | 11.07 | 63,238 | +0.07(+0.64%) |
Dec 17, 2015 | 11.11 | 11.13 | 10.96 | 11.00 | 89,436 | +0.03(+0.27%) |
Dec 16, 2015 | 10.91 | 11.00 | 10.83 | 10.97 | 76,809 | +0.17(+1.57%) |
Dec 15, 2015 | 10.82 | 10.85 | 10.80 | 10.80 | 106,601 | +0.10(+0.93%) |
Dec 14, 2015 | 10.69 | 10.70 | 10.60 | 10.70 | 64,442 | +0.22(+2.10%) |
Dec 11, 2015 | 10.56 | 10.59 | 10.48 | 10.48 | 59,598 | -0.16(-1.50%) |
Dec 10, 2015 | 10.62 | 10.68 | 10.59 | 10.64 | 49,236 | -0.05(-0.51%) |
Dec 09, 2015 | 10.70 | 10.87 | 10.65 | 10.70 | 39,635 | -0.17(-1.61%) |
Dec 08, 2015 | 10.83 | 10.93 | 10.80 | 10.87 | 34,708 | -0.13(-1.18%) |
Dec 07, 2015 | 11.04 | 11.06 | 10.99 | 11.00 | 60,349 | -0.24(-2.14%) |
Dec 04, 2015 | 11.17 | 11.24 | 11.17 | 11.24 | 32,488 | +0.09(+0.81%) |
Dec 03, 2015 | 11.21 | 11.21 | 11.08 | 11.15 | 55,505 | -0.05(-0.45%) |
Dec 02, 2015 | 11.22 | 11.32 | 11.16 | 11.20 | 23,469 | -0.09(-0.75%) |
Dec 01, 2015 | 11.25 | 11.31 | 11.23 | 11.29 | 30,005 | +0.14(+1.30%) |
Nov 30, 2015 | 11.12 | 11.19 | 11.06 | 11.14 | 49,466 | +0.04(+0.36%) |
Nov 27, 2015 | 11.02 | 11.15 | 11.02 | 11.10 | 12,324 | -0.15(-1.33%) |
Nov 25, 2015 | 11.25 | 11.25 | 11.25 | 0 | -0.04(-0.35%) | |
Nov 24, 2015 | 11.20 | 11.29 | 11.15 | 11.29 | 35,590 | -0.07(-0.62%) |
Nov 23, 2015 | 11.40 | 11.36 | 28,569 | -0.05(-0.44%) | ||
Nov 20, 2015 | 11.47 | 11.47 | 11.39 | 11.41 | 13,914 | +0.08(+0.71%) |
Nov 19, 2015 | 11.28 | 11.35 | 11.28 | 11.33 | 28,370 | +0.13(+1.16%) |
Nov 18, 2015 | 11.19 | 11.20 | 11.12 | 11.20 | 21,275 | +0.01(+0.13%) |
Nov 17, 2015 | 11.16 | 11.23 | 11.15 | 11.19 | 30,681 | -0.00(-0.04%) |
Nov 16, 2015 | 11.11 | 11.22 | 11.02 | 11.19 | 17,824 | +0.21(+1.87%) |
Nov 13, 2015 | 11.12 | 11.12 | 10.91 | 10.98 | 55,434 | -0.15(-1.30%) |
Nov 12, 2015 | 11.21 | 11.24 | 11.13 | 11.13 | 38,161 | -0.10(-0.89%) |
Nov 11, 2015 | 11.27 | 11.27 | 11.19 | 11.23 | 27,328 | -0.00(-0.04%) |
Nov 10, 2015 | 11.19 | 11.33 | 11.19 | 11.23 | 22,138 | -0.13(-1.19%) |
Nov 09, 2015 | 11.39 | 11.48 | 11.34 | 11.37 | 49,135 | -0.12(-1.04%) |
Nov 06, 2015 | 11.42 | 11.53 | 11.39 | 11.49 | 22,188 | -0.22(-1.88%) |
Nov 05, 2015 | 11.66 | 11.71 | 11.63 | 11.71 | 25,562 | +0.09(+0.77%) |
Nov 04, 2015 | 11.65 | 11.68 | 11.56 | 11.62 | 25,438 | +0.04(+0.35%) |
Nov 03, 2015 | 11.50 | 11.58 | 11.40 | 11.58 | 21,730 | -0.05(-0.43%) |
Nov 02, 2015 | 11.61 | 11.63 | 11.55 | 11.63 | 19,343 | -0.16(-1.36%) |
Oct 30, 2015 | 11.76 | 11.86 | 11.76 | 11.79 | 30,155 | -0.06(-0.51%) |
Oct 29, 2015 | 11.98 | 12.00 | 11.84 | 11.85 | 32,418 | -0.07(-0.59%) |
Oct 28, 2015 | 12.11 | 12.12 | 11.89 | 11.92 | 25,189 | -0.23(-1.93%) |
Oct 27, 2015 | 12.18 | 12.18 | 12.11 | 12.15 | 23,156 | -0.03(-0.21%) |
Oct 26, 2015 | 12.34 | 12.34 | 12.18 | 12.18 | 40,344 | -0.37(-2.95%) |
Oct 23, 2015 | 12.50 | 12.58 | 12.46 | 12.55 | 113,631 | +0.19(+1.54%) |
Oct 22, 2015 | 12.17 | 12.38 | 12.17 | 12.36 | 51,179 | +0.36(+3.00%) |
Oct 21, 2015 | 11.96 | 12.01 | 11.88 | 12.00 | 64,054 | +0.00(+0.00%) |
Oct 20, 2015 | 12.05 | 12.05 | 11.97 | 12.00 | 10,693 | -0.01(-0.04%) |
Oct 19, 2015 | 12.02 | 12.12 | 11.96 | 12.01 | 71,951 | -0.11(-0.91%) |
Oct 16, 2015 | 12.06 | 12.12 | 11.96 | 12.12 | 46,003 | +0.12(+0.96%) |
Oct 15, 2015 | 11.84 | 12.00 | 11.84 | 12.00 | 502,417 | +0.53(+4.62%) |
Oct 14, 2015 | 11.59 | 11.75 | 11.46 | 11.47 | 456,053 | -0.19(-1.63%) |
Oct 13, 2015 | 11.78 | 11.78 | 11.66 | 11.66 | 15,291 | -0.17(-1.44%) |
Oct 12, 2015 | 11.86 | 11.88 | 11.82 | 11.83 | 87,722 | +0.03(+0.25%) |
Oct 09, 2015 | 11.80 | 11.90 | 11.77 | 11.80 | 50,981 | +0.05(+0.40%) |
Oct 08, 2015 | 11.66 | 11.75 | 11.56 | 11.75 | 20,112 | +0.17(+1.49%) |
Oct 07, 2015 | 11.60 | 11.63 | 11.55 | 11.58 | 20,662 | +0.43(+3.86%) |
Oct 06, 2015 | 11.01 | 11.16 | 11.01 | 11.15 | 80,783 | -0.03(-0.27%) |
Oct 05, 2015 | 11.16 | 11.18 | 11.12 | 11.18 | 30,446 | +0.21(+1.87%) |
Oct 02, 2015 | 10.81 | 10.99 | 10.70 | 10.97 | 142,087 | +0.16(+1.53%) |