Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.00 | 9.800 | 9.800 | 9.800 | 25,100 | -0.16(-1.61%) |
Dec 30, 2015 | 10.12 | 10.14 | 9.960 | 9.960 | 13,758 | -0.25(-2.45%) |
Dec 29, 2015 | 10.22 | 10.25 | 10.18 | 10.21 | 31,897 | -0.11(-1.07%) |
Dec 28, 2015 | 10.21 | 10.33 | 10.16 | 10.32 | 25,065 | +0.01(+0.10%) |
Dec 24, 2015 | 10.20 | 10.31 | 10.31 | 10.31 | 18,600 | -0.04(-0.39%) |
Dec 23, 2015 | 10.27 | 10.39 | 10.23 | 10.35 | 56,384 | -0.08(-0.77%) |
Dec 22, 2015 | 10.44 | 10.44 | 10.34 | 10.43 | 10,939 | -0.15(-1.42%) |
Dec 21, 2015 | 10.46 | 10.58 | 10.41 | 10.58 | 17,059 | +0.24(+2.32%) |
Dec 18, 2015 | 10.53 | 10.53 | 10.34 | 10.34 | 26,162 | -0.17(-1.62%) |
Dec 17, 2015 | 10.69 | 10.76 | 10.51 | 10.51 | 15,631 | -0.11(-1.04%) |
Dec 16, 2015 | 10.50 | 10.62 | 10.47 | 10.62 | 36,941 | +0.20(+1.92%) |
Dec 15, 2015 | 10.53 | 10.54 | 10.36 | 10.42 | 53,273 | -0.23(-2.16%) |
Dec 14, 2015 | 10.68 | 10.75 | 10.56 | 10.65 | 28,248 | -0.19(-1.75%) |
Dec 11, 2015 | 10.91 | 11.00 | 10.81 | 10.84 | 19,086 | -0.20(-1.81%) |
Dec 10, 2015 | 11.00 | 11.08 | 10.96 | 11.04 | 31,447 | -0.01(-0.09%) |
Dec 09, 2015 | 10.92 | 11.20 | 10.92 | 11.05 | 128,881 | +0.23(+2.13%) |
Dec 08, 2015 | 10.74 | 10.88 | 10.72 | 10.82 | 9,134 | +0.03(+0.28%) |
Dec 07, 2015 | 10.80 | 10.80 | 10.69 | 10.79 | 5,063 | -0.01(-0.09%) |
Dec 04, 2015 | 10.65 | 10.80 | 10.65 | 10.80 | 32,095 | +0.20(+1.89%) |
Dec 03, 2015 | 10.61 | 10.80 | 10.44 | 10.60 | 36,745 | +0.08(+0.76%) |
Dec 02, 2015 | 10.61 | 10.79 | 10.47 | 10.52 | 78,490 | -0.05(-0.47%) |
Dec 01, 2015 | 10.53 | 10.60 | 10.52 | 10.57 | 14,991 | +0.02(+0.19%) |
Nov 30, 2015 | 10.57 | 10.57 | 10.42 | 10.55 | 13,350 | -0.09(-0.85%) |
Nov 27, 2015 | 10.72 | 10.72 | 10.60 | 10.64 | 2,943 | -0.18(-1.66%) |
Nov 25, 2015 | 10.91 | 10.82 | 10.82 | 10.82 | 12,200 | +0.10(+0.93%) |
Nov 24, 2015 | 10.78 | 10.80 | 10.68 | 10.72 | 9,858 | -0.18(-1.65%) |
Nov 23, 2015 | 11.00 | 11.01 | 10.90 | 10.90 | 16,236 | -0.07(-0.64%) |
Nov 20, 2015 | 10.97 | 11.00 | 10.52 | 10.97 | 4,203 | +0.01(+0.09%) |
Nov 19, 2015 | 10.98 | 11.00 | 10.92 | 10.96 | 12,261 | +0.10(+0.92%) |
Nov 18, 2015 | 10.94 | 10.94 | 10.81 | 10.86 | 13,608 | +0.14(+1.31%) |
Nov 17, 2015 | 10.72 | 10.77 | 10.63 | 10.72 | 10,667 | +0.08(+0.75%) |
Nov 16, 2015 | 10.63 | 10.65 | 10.50 | 10.64 | 6,120 | +0.06(+0.57%) |
Nov 13, 2015 | 10.71 | 10.73 | 10.58 | 10.58 | 20,861 | -0.12(-1.12%) |
Nov 12, 2015 | 10.74 | 10.79 | 10.70 | 10.70 | 8,875 | -0.06(-0.56%) |
Nov 11, 2015 | 10.93 | 10.82 | 10.73 | 10.76 | 12,119 | -0.06(-0.55%) |
Nov 10, 2015 | 10.75 | 10.90 | 10.71 | 10.82 | 12,540 | -0.05(-0.46%) |
Nov 09, 2015 | 10.87 | 10.97 | 10.75 | 10.87 | 16,487 | +0.01(+0.09%) |
Nov 06, 2015 | 10.79 | 10.90 | 10.71 | 10.86 | 10,302 | +0.03(+0.28%) |
Nov 05, 2015 | 10.86 | 10.92 | 10.81 | 10.83 | 10,410 | +0.06(+0.56%) |
Nov 04, 2015 | 10.84 | 10.90 | 10.75 | 10.77 | 26,914 | +0.13(+1.22%) |
Nov 03, 2015 | 10.49 | 10.75 | 10.49 | 10.64 | 35,094 | +0.20(+1.92%) |
Nov 02, 2015 | 10.41 | 10.55 | 10.39 | 10.44 | 49,524 | +0.15(+1.46%) |
Oct 30, 2015 | 10.30 | 10.24 | 10.14 | 10.29 | 15,884 | +0.05(+0.49%) |
Oct 29, 2015 | 10.37 | 10.46 | 10.24 | 10.24 | 44,808 | -0.06(-0.58%) |
Oct 28, 2015 | 10.37 | 10.51 | 10.24 | 10.30 | 72,186 | +0.10(+0.98%) |
Oct 27, 2015 | 10.14 | 10.23 | 10.00 | 10.20 | 21,880 | +0.06(+0.59%) |
Oct 26, 2015 | 10.20 | 10.20 | 10.00 | 10.14 | 35,960 | -0.15(-1.46%) |
Oct 23, 2015 | 10.09 | 10.33 | 10.03 | 10.29 | 23,535 | +0.32(+3.21%) |
Oct 22, 2015 | 10.17 | 10.19 | 9.900 | 9.970 | 55,010 | -0.22(-2.16%) |
Oct 21, 2015 | 10.55 | 10.56 | 9.960 | 10.19 | 80,952 | -0.21(-2.02%) |
Oct 20, 2015 | 10.45 | 10.58 | 10.29 | 10.40 | 25,929 | -0.05(-0.48%) |
Oct 19, 2015 | 10.38 | 10.45 | 10.30 | 10.45 | 20,813 | +0.06(+0.58%) |
Oct 16, 2015 | 10.32 | 10.45 | 10.28 | 10.39 | 11,573 | +0.11(+1.07%) |
Oct 15, 2015 | 10.19 | 10.38 | 10.18 | 10.28 | 5,303 | +0.04(+0.39%) |
Oct 14, 2015 | 10.09 | 10.36 | 10.09 | 10.24 | 5,063 | +0.13(+1.29%) |
Oct 13, 2015 | 10.12 | 10.26 | 10.08 | 10.11 | 6,205 | -0.17(-1.65%) |
Oct 12, 2015 | 10.40 | 10.44 | 10.13 | 10.28 | 10,477 | -0.07(-0.68%) |
Oct 09, 2015 | 10.32 | 10.45 | 10.08 | 10.35 | 81,403 | -0.11(-1.05%) |
Oct 08, 2015 | 10.41 | 10.46 | 10.33 | 10.46 | 36,425 | -0.02(-0.19%) |
Oct 07, 2015 | 10.09 | 10.60 | 10.09 | 10.48 | 40,797 | +0.58(+5.86%) |
Oct 06, 2015 | 10.11 | 10.12 | 9.850 | 9.900 | 39,223 | -0.19(-1.88%) |
Oct 05, 2015 | 9.990 | 10.27 | 9.870 | 10.09 | 14,592 | +0.13(+1.31%) |
Oct 02, 2015 | 9.550 | 10.01 | 9.550 | 9.960 | 7,865 | +0.28(+2.89%) |