Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.16 | 9.850 | 9.850 | 9.850 | 2,281,600 | -0.36(-3.53%) |
Dec 30, 2015 | 10.32 | 10.48 | 10.15 | 10.21 | 2,193,695 | -0.16(-1.54%) |
Dec 29, 2015 | 10.05 | 10.55 | 10.03 | 10.37 | 2,909,864 | +0.36(+3.60%) |
Dec 28, 2015 | 10.06 | 10.21 | 9.860 | 10.01 | 2,670,436 | -0.12(-1.18%) |
Dec 24, 2015 | 10.32 | 10.13 | 10.13 | 10.13 | 816,400 | -0.16(-1.55%) |
Dec 23, 2015 | 10.55 | 10.55 | 10.05 | 10.29 | 2,477,030 | +0.12(+1.18%) |
Dec 22, 2015 | 9.750 | 10.29 | 9.680 | 10.17 | 3,490,389 | +0.45(+4.63%) |
Dec 21, 2015 | 10.02 | 10.24 | 9.640 | 9.720 | 2,815,895 | -0.23(-2.31%) |
Dec 18, 2015 | 9.710 | 10.08 | 9.620 | 9.950 | 6,264,074 | +0.18(+1.84%) |
Dec 17, 2015 | 10.13 | 10.17 | 9.520 | 9.770 | 4,701,919 | -0.38(-3.74%) |
Dec 16, 2015 | 10.07 | 10.43 | 9.950 | 10.15 | 4,654,810 | +0.43(+4.42%) |
Dec 15, 2015 | 10.00 | 10.06 | 9.680 | 9.720 | 3,399,956 | -0.22(-2.21%) |
Dec 14, 2015 | 9.970 | 10.17 | 9.860 | 9.940 | 2,967,551 | +0.01(+0.10%) |
Dec 11, 2015 | 10.00 | 10.13 | 9.910 | 9.930 | 3,685,840 | -0.30(-2.93%) |
Dec 10, 2015 | 10.20 | 10.38 | 10.15 | 10.23 | 3,176,082 | -0.04(-0.39%) |
Dec 09, 2015 | 10.34 | 10.67 | 10.21 | 10.27 | 3,646,831 | -0.14(-1.34%) |
Dec 08, 2015 | 10.49 | 10.52 | 10.25 | 10.41 | 3,044,639 | -0.15(-1.42%) |
Dec 07, 2015 | 10.46 | 10.61 | 10.23 | 10.56 | 4,137,512 | +0.06(+0.57%) |
Dec 04, 2015 | 10.55 | 10.70 | 10.32 | 10.50 | 4,624,107 | -0.07(-0.66%) |
Dec 03, 2015 | 11.96 | 11.96 | 10.35 | 10.57 | 8,461,582 | -1.30(-10.95%) |
Dec 02, 2015 | 12.60 | 12.85 | 11.58 | 11.87 | 10,255,518 | +0.09(+0.76%) |
Dec 01, 2015 | 11.48 | 11.96 | 11.15 | 11.78 | 4,666,982 | +0.45(+3.97%) |
Nov 30, 2015 | 11.79 | 11.86 | 11.14 | 11.33 | 4,783,738 | -0.53(-4.47%) |
Nov 27, 2015 | 11.77 | 11.91 | 11.59 | 11.86 | 1,287,653 | +0.06(+0.51%) |
Nov 25, 2015 | 11.78 | 11.80 | 11.80 | 11.80 | 2,642,100 | +0.06(+0.51%) |
Nov 24, 2015 | 10.92 | 11.85 | 10.72 | 11.74 | 4,067,031 | +0.57(+5.10%) |
Nov 23, 2015 | 10.71 | 11.21 | 10.67 | 11.17 | 4,184,615 | +0.39(+3.62%) |
Nov 20, 2015 | 10.58 | 10.92 | 10.42 | 10.78 | 2,583,169 | +0.33(+3.16%) |
Nov 19, 2015 | 10.49 | 10.66 | 10.00 | 10.45 | 1,969,495 | -0.05(-0.48%) |
Nov 18, 2015 | 10.21 | 10.55 | 10.01 | 10.50 | 2,684,820 | +0.37(+3.65%) |
Nov 17, 2015 | 10.37 | 10.46 | 10.05 | 10.13 | 3,530,098 | -0.31(-2.97%) |
Nov 16, 2015 | 10.62 | 10.78 | 10.02 | 10.44 | 4,058,095 | -0.19(-1.79%) |
Nov 13, 2015 | 10.98 | 11.10 | 10.51 | 10.63 | 4,794,997 | -0.65(-5.76%) |
Nov 12, 2015 | 11.46 | 11.55 | 11.12 | 11.28 | 3,497,878 | -0.13(-1.14%) |
Nov 11, 2015 | 12.42 | 12.82 | 11.23 | 11.41 | 5,175,091 | -1.03(-8.28%) |
Nov 10, 2015 | 12.16 | 12.51 | 12.02 | 12.44 | 3,154,690 | +0.22(+1.80%) |
Nov 09, 2015 | 12.94 | 12.95 | 12.16 | 12.22 | 3,758,859 | -0.73(-5.64%) |
Nov 06, 2015 | 13.78 | 13.92 | 12.92 | 12.95 | 3,376,412 | -1.03(-7.33%) |
Nov 05, 2015 | 13.85 | 14.01 | 13.75 | 13.97 | 2,196,363 | +0.16(+1.19%) |
Nov 04, 2015 | 13.80 | 13.90 | 13.54 | 13.81 | 2,188,908 | +0.00(+0.00%) |
Nov 03, 2015 | 13.51 | 14.03 | 13.27 | 13.81 | 2,326,469 | +0.35(+2.60%) |
Nov 02, 2015 | 13.30 | 13.51 | 12.60 | 13.46 | 2,298,652 | +0.14(+1.05%) |
Oct 30, 2015 | 13.38 | 13.47 | 13.20 | 13.32 | 2,080,091 | -0.09(-0.67%) |
Oct 29, 2015 | 13.40 | 13.62 | 13.09 | 13.41 | 3,444,782 | -0.04(-0.30%) |
Oct 28, 2015 | 12.42 | 13.57 | 12.42 | 13.45 | 4,492,986 | +1.15(+9.35%) |
Oct 27, 2015 | 12.58 | 12.65 | 11.97 | 12.30 | 4,024,450 | -0.30(-2.38%) |
Oct 26, 2015 | 12.45 | 12.68 | 12.38 | 12.60 | 2,626,589 | +0.10(+0.80%) |
Oct 23, 2015 | 13.10 | 13.26 | 12.34 | 12.50 | 4,277,218 | -0.54(-4.14%) |
Oct 22, 2015 | 13.06 | 13.29 | 12.99 | 13.04 | 1,704,603 | +0.09(+0.69%) |
Oct 21, 2015 | 13.33 | 13.38 | 12.94 | 12.95 | 1,508,026 | -0.32(-2.41%) |
Oct 20, 2015 | 13.13 | 13.39 | 13.11 | 13.27 | 1,831,746 | +0.09(+0.68%) |
Oct 19, 2015 | 13.13 | 13.40 | 13.00 | 13.18 | 1,608,954 | +0.01(+0.08%) |
Oct 16, 2015 | 13.00 | 13.23 | 12.98 | 13.17 | 3,060,110 | +0.23(+1.78%) |
Oct 15, 2015 | 12.91 | 13.10 | 12.57 | 12.94 | 5,295,762 | +0.09(+0.70%) |
Oct 14, 2015 | 13.19 | 13.38 | 12.76 | 12.85 | 3,142,690 | -0.33(-2.50%) |
Oct 13, 2015 | 13.06 | 13.51 | 13.04 | 13.18 | 4,430,678 | +0.05(+0.38%) |
Oct 12, 2015 | 13.68 | 13.82 | 13.00 | 13.13 | 6,039,338 | -0.51(-3.74%) |
Oct 09, 2015 | 14.70 | 14.76 | 13.24 | 13.64 | 10,440,750 | -0.56(-3.94%) |
Oct 08, 2015 | 14.10 | 14.74 | 14.10 | 14.20 | 5,849,145 | +0.01(+0.07%) |
Oct 07, 2015 | 13.57 | 14.22 | 13.57 | 14.19 | 6,174,337 | +0.50(+3.65%) |
Oct 06, 2015 | 13.41 | 14.02 | 13.33 | 13.69 | 5,841,815 | +0.23(+1.71%) |
Oct 05, 2015 | 13.53 | 13.71 | 13.16 | 13.46 | 9,080,123 | -0.47(-3.37%) |
Oct 02, 2015 | 13.68 | 14.15 | 13.50 | 13.93 | 8,808,587 | +0.13(+0.94%) |