Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.99 | 11.42 | 11.42 | 11.42 | 348,664 | +0.32(+2.89%) |
Dec 30, 2015 | 10.88 | 11.26 | 10.88 | 11.10 | 295,988 | +0.14(+1.25%) |
Dec 29, 2015 | 11.17 | 11.52 | 10.86 | 10.96 | 374,509 | -0.08(-0.76%) |
Dec 28, 2015 | 10.63 | 11.33 | 10.57 | 11.05 | 452,855 | +0.23(+2.14%) |
Dec 24, 2015 | 11.00 | 10.82 | 10.82 | 10.82 | 121,795 | -0.17(-1.53%) |
Dec 23, 2015 | 10.72 | 11.04 | 10.54 | 10.98 | 357,399 | +0.35(+3.27%) |
Dec 22, 2015 | 9.805 | 10.90 | 9.805 | 10.64 | 363,490 | +0.78(+7.90%) |
Dec 21, 2015 | 10.000 | 10.19 | 9.815 | 9.857 | 543,194 | -0.22(-2.19%) |
Dec 18, 2015 | 9.910 | 10.52 | 9.894 | 10.08 | 2,122,216 | +0.17(+1.70%) |
Dec 17, 2015 | 10.03 | 10.36 | 9.768 | 9.910 | 577,395 | -0.17(-1.67%) |
Dec 16, 2015 | 10.06 | 10.22 | 9.515 | 10.08 | 524,199 | -0.04(-0.36%) |
Dec 15, 2015 | 10.01 | 10.26 | 9.979 | 10.12 | 409,654 | +0.06(+0.58%) |
Dec 14, 2015 | 9.894 | 10.22 | 9.610 | 10.06 | 511,504 | +0.26(+2.63%) |
Dec 11, 2015 | 10.63 | 10.63 | 9.673 | 9.800 | 568,503 | -1.03(-9.48%) |
Dec 10, 2015 | 11.20 | 11.80 | 10.82 | 10.83 | 394,499 | -0.52(-4.59%) |
Dec 09, 2015 | 10.67 | 11.54 | 10.53 | 11.35 | 636,349 | +0.71(+6.68%) |
Dec 08, 2015 | 10.26 | 11.13 | 10.26 | 10.64 | 531,396 | +0.08(+0.75%) |
Dec 07, 2015 | 11.06 | 11.06 | 10.09 | 10.56 | 632,574 | -0.72(-6.39%) |
Dec 04, 2015 | 11.89 | 12.10 | 10.77 | 11.28 | 1,018,808 | -0.67(-5.59%) |
Dec 03, 2015 | 12.52 | 12.52 | 11.76 | 11.95 | 417,570 | -0.49(-3.98%) |
Dec 02, 2015 | 12.63 | 12.80 | 12.13 | 12.44 | 1,077,524 | -0.37(-2.92%) |
Dec 01, 2015 | 13.18 | 13.40 | 12.69 | 12.82 | 250,835 | -0.45(-3.37%) |
Nov 30, 2015 | 13.67 | 13.95 | 13.17 | 13.26 | 321,886 | -0.42(-3.08%) |
Nov 27, 2015 | 13.43 | 13.85 | 13.43 | 13.68 | 45,257 | +0.14(+1.01%) |
Nov 25, 2015 | 13.11 | 13.55 | 13.55 | 13.55 | 210,148 | +0.47(+3.58%) |
Nov 24, 2015 | 13.14 | 13.50 | 12.99 | 13.08 | 126,630 | -0.02(-0.12%) |
Nov 23, 2015 | 13.22 | 13.40 | 12.82 | 13.09 | 233,500 | -0.04(-0.32%) |
Nov 20, 2015 | 13.70 | 13.73 | 12.96 | 13.14 | 197,440 | -0.51(-3.74%) |
Nov 19, 2015 | 13.88 | 13.88 | 13.34 | 13.65 | 207,195 | -0.19(-1.37%) |
Nov 18, 2015 | 14.14 | 14.51 | 13.29 | 13.84 | 248,976 | -0.14(-0.98%) |
Nov 17, 2015 | 14.00 | 14.14 | 13.60 | 13.97 | 268,264 | +0.01(+0.04%) |
Nov 16, 2015 | 13.47 | 14.20 | 13.34 | 13.97 | 278,496 | +0.45(+3.35%) |
Nov 13, 2015 | 13.63 | 13.65 | 13.21 | 13.52 | 179,095 | +0.02(+0.16%) |
Nov 12, 2015 | 13.59 | 13.91 | 13.20 | 13.49 | 234,237 | -0.31(-2.25%) |
Nov 11, 2015 | 14.18 | 14.54 | 13.47 | 13.80 | 223,133 | -0.39(-2.74%) |
Nov 10, 2015 | 14.48 | 14.85 | 14.05 | 14.19 | 451,050 | -0.41(-2.78%) |
Nov 09, 2015 | 14.77 | 14.99 | 14.42 | 14.60 | 194,258 | +0.03(+0.18%) |
Nov 06, 2015 | 14.63 | 15.13 | 14.52 | 14.57 | 224,986 | -0.18(-1.21%) |
Nov 05, 2015 | 14.55 | 15.00 | 14.39 | 14.75 | 219,023 | +0.15(+1.05%) |
Nov 04, 2015 | 15.07 | 15.49 | 14.44 | 14.60 | 257,815 | -0.47(-3.10%) |
Nov 03, 2015 | 14.84 | 15.26 | 14.84 | 15.07 | 349,235 | +0.23(+1.52%) |
Nov 02, 2015 | 14.64 | 15.21 | 14.59 | 14.84 | 263,327 | +0.03(+0.17%) |
Oct 30, 2015 | 14.84 | 15.05 | 14.34 | 14.82 | 211,218 | +0.10(+0.66%) |
Oct 29, 2015 | 13.82 | 14.82 | 13.77 | 14.72 | 110,071 | +0.48(+3.34%) |
Oct 28, 2015 | 13.89 | 14.54 | 13.67 | 14.24 | 147,378 | +0.37(+2.69%) |
Oct 27, 2015 | 14.33 | 14.41 | 13.53 | 13.87 | 333,437 | -0.54(-3.76%) |
Oct 26, 2015 | 14.48 | 14.67 | 14.33 | 14.41 | 125,064 | -0.09(-0.60%) |
Oct 23, 2015 | 14.47 | 14.73 | 14.38 | 14.50 | 276,720 | -0.10(-0.67%) |
Oct 22, 2015 | 14.63 | 14.74 | 14.48 | 14.60 | 259,533 | -0.13(-0.87%) |
Oct 21, 2015 | 14.81 | 15.01 | 14.67 | 14.72 | 116,296 | -0.15(-1.00%) |
Oct 20, 2015 | 14.81 | 15.06 | 14.65 | 14.87 | 85,890 | -0.04(-0.24%) |
Oct 19, 2015 | 14.88 | 15.10 | 14.81 | 14.91 | 145,948 | -0.15(-1.02%) |
Oct 16, 2015 | 14.80 | 15.30 | 14.56 | 15.06 | 126,484 | +0.19(+1.31%) |
Oct 15, 2015 | 14.56 | 14.88 | 14.39 | 14.87 | 84,487 | +0.26(+1.79%) |
Oct 14, 2015 | 14.33 | 14.77 | 14.33 | 14.61 | 214,610 | +0.28(+1.93%) |
Oct 13, 2015 | 14.44 | 14.48 | 14.22 | 14.33 | 179,041 | -0.19(-1.34%) |
Oct 12, 2015 | 14.77 | 14.77 | 14.48 | 14.52 | 158,159 | -0.20(-1.36%) |
Oct 09, 2015 | 14.80 | 15.01 | 14.68 | 14.72 | 131,246 | -0.01(-0.03%) |
Oct 08, 2015 | 14.76 | 14.94 | 14.63 | 14.73 | 327,735 | +0.01(+0.03%) |
Oct 07, 2015 | 14.82 | 14.92 | 14.49 | 14.72 | 628,826 | +0.05(+0.35%) |
Oct 06, 2015 | 14.53 | 14.90 | 14.33 | 14.67 | 355,769 | +0.09(+0.60%) |
Oct 05, 2015 | 14.17 | 14.84 | 14.14 | 14.59 | 332,859 | +0.41(+2.89%) |
Oct 02, 2015 | 13.25 | 14.41 | 13.24 | 14.18 | 516,781 | +0.92(+6.95%) |