Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.83 | 11.83 | 11.83 | 11.83 | 1,223,083 | +0.04(+0.36%) |
Dec 30, 2015 | 11.65 | 11.83 | 11.54 | 11.78 | 1,009,471 | +0.07(+0.58%) |
Dec 29, 2015 | 11.68 | 11.72 | 11.39 | 11.72 | 954,654 | +0.06(+0.47%) |
Dec 28, 2015 | 11.54 | 11.71 | 11.43 | 11.66 | 866,785 | +0.02(+0.21%) |
Dec 24, 2015 | 11.57 | 11.64 | 11.64 | 11.64 | 379,420 | +0.10(+0.85%) |
Dec 23, 2015 | 11.37 | 11.57 | 11.26 | 11.54 | 1,356,329 | +0.22(+1.95%) |
Dec 22, 2015 | 11.35 | 11.41 | 10.84 | 11.32 | 1,428,795 | +0.04(+0.33%) |
Dec 21, 2015 | 10.91 | 11.34 | 10.75 | 11.28 | 1,398,246 | +0.36(+3.25%) |
Dec 18, 2015 | 10.61 | 11.03 | 10.32 | 10.92 | 4,110,306 | +0.32(+3.01%) |
Dec 17, 2015 | 10.43 | 10.78 | 10.23 | 10.61 | 4,459,783 | +0.17(+1.59%) |
Dec 16, 2015 | 10.01 | 10.63 | 9.931 | 10.44 | 5,601,347 | +0.64(+6.50%) |
Dec 15, 2015 | 9.116 | 10.04 | 9.012 | 9.803 | 3,264,993 | +0.79(+8.78%) |
Dec 14, 2015 | 9.202 | 9.226 | 8.822 | 9.012 | 3,690,864 | -0.19(-2.07%) |
Dec 11, 2015 | 9.226 | 9.447 | 8.907 | 9.202 | 5,140,227 | -0.21(-2.22%) |
Dec 10, 2015 | 8.840 | 9.508 | 8.840 | 9.410 | 2,607,878 | +0.55(+6.23%) |
Dec 09, 2015 | 8.644 | 9.153 | 8.644 | 8.858 | 3,859,723 | +0.18(+2.12%) |
Dec 08, 2015 | 8.497 | 8.957 | 8.282 | 8.675 | 3,568,780 | +0.00(+0.00%) |
Dec 07, 2015 | 8.975 | 8.981 | 8.429 | 8.675 | 4,300,618 | -0.42(-4.59%) |
Dec 04, 2015 | 9.337 | 9.496 | 9.055 | 9.091 | 7,594,296 | -0.26(-2.75%) |
Dec 03, 2015 | 9.330 | 10.01 | 9.257 | 9.349 | 4,561,767 | +0.03(+0.33%) |
Dec 02, 2015 | 9.796 | 9.821 | 9.202 | 9.318 | 4,774,907 | -0.50(-5.12%) |
Dec 01, 2015 | 8.981 | 10.15 | 8.963 | 9.821 | 4,743,063 | +0.94(+10.64%) |
Nov 30, 2015 | 8.675 | 9.159 | 8.675 | 8.877 | 3,867,783 | -0.23(-2.49%) |
Nov 27, 2015 | 9.140 | 9.263 | 8.644 | 9.104 | 3,700,106 | -0.26(-2.81%) |
Nov 25, 2015 | 8.766 | 9.367 | 9.367 | 9.367 | 9,759,384 | -1.07(-10.22%) |
Nov 24, 2015 | 10.46 | 10.73 | 9.991 | 10.43 | 2,184,601 | -0.03(-0.29%) |
Nov 23, 2015 | 10.18 | 10.71 | 10.10 | 10.46 | 1,688,409 | +0.25(+2.46%) |
Nov 20, 2015 | 10.84 | 10.96 | 9.806 | 10.21 | 3,696,697 | -0.84(-7.63%) |
Nov 19, 2015 | 11.25 | 11.43 | 10.94 | 11.06 | 1,183,887 | -0.25(-2.17%) |
Nov 18, 2015 | 10.66 | 11.38 | 10.46 | 11.30 | 1,327,461 | +0.66(+6.18%) |
Nov 17, 2015 | 11.59 | 11.60 | 10.58 | 10.64 | 3,041,372 | -0.95(-8.20%) |
Nov 16, 2015 | 11.65 | 11.72 | 11.44 | 11.59 | 1,431,809 | -0.08(-0.72%) |
Nov 13, 2015 | 11.99 | 12.33 | 11.53 | 11.68 | 1,769,650 | -0.35(-2.93%) |
Nov 12, 2015 | 12.41 | 12.46 | 12.00 | 12.03 | 571,554 | -0.50(-4.01%) |
Nov 11, 2015 | 12.64 | 12.64 | 12.07 | 12.53 | 951,121 | -0.03(-0.24%) |
Nov 10, 2015 | 12.53 | 12.88 | 12.11 | 12.56 | 900,570 | -0.03(-0.24%) |
Nov 09, 2015 | 12.44 | 13.05 | 12.44 | 12.59 | 2,093,472 | +0.15(+1.20%) |
Nov 06, 2015 | 12.25 | 12.50 | 11.82 | 12.44 | 2,614,646 | +0.78(+6.72%) |
Nov 05, 2015 | 12.30 | 12.32 | 11.59 | 11.66 | 735,179 | -0.66(-5.39%) |
Nov 04, 2015 | 12.16 | 12.63 | 12.16 | 12.32 | 1,790,507 | +0.16(+1.33%) |
Nov 03, 2015 | 11.53 | 12.22 | 11.51 | 12.16 | 1,991,013 | +0.64(+5.55%) |
Nov 02, 2015 | 11.16 | 11.74 | 10.98 | 11.52 | 1,131,241 | +0.44(+3.99%) |
Oct 30, 2015 | 11.22 | 11.28 | 10.72 | 11.08 | 817,215 | -0.15(-1.33%) |
Oct 29, 2015 | 11.41 | 11.49 | 11.00 | 11.23 | 846,051 | -0.28(-2.44%) |
Oct 28, 2015 | 10.97 | 11.60 | 10.91 | 11.51 | 846,770 | +0.58(+5.31%) |
Oct 27, 2015 | 11.09 | 11.14 | 10.65 | 10.93 | 895,670 | -0.22(-1.98%) |
Oct 26, 2015 | 11.63 | 12.06 | 11.00 | 11.15 | 751,569 | -0.11(-1.01%) |
Oct 23, 2015 | 11.28 | 11.28 | 10.94 | 11.27 | 1,283,477 | +0.14(+1.29%) |
Oct 22, 2015 | 11.44 | 11.55 | 11.06 | 11.12 | 1,413,431 | -0.32(-2.82%) |
Oct 21, 2015 | 12.10 | 12.23 | 11.38 | 11.44 | 1,296,719 | -0.65(-5.34%) |
Oct 20, 2015 | 12.07 | 12.50 | 11.93 | 12.09 | 858,253 | +0.04(+0.30%) |
Oct 19, 2015 | 11.71 | 12.23 | 11.46 | 12.05 | 1,057,465 | +0.25(+2.13%) |
Oct 16, 2015 | 11.76 | 11.85 | 11.57 | 11.80 | 968,571 | +0.10(+0.82%) |
Oct 15, 2015 | 11.74 | 11.84 | 11.51 | 11.71 | 1,726,515 | -0.04(-0.30%) |
Oct 14, 2015 | 11.90 | 12.03 | 11.54 | 11.74 | 1,378,291 | -0.13(-1.06%) |
Oct 13, 2015 | 11.98 | 12.23 | 11.75 | 11.87 | 1,251,092 | -0.14(-1.15%) |
Oct 12, 2015 | 12.60 | 12.65 | 11.74 | 12.01 | 1,011,321 | -0.61(-4.83%) |
Oct 09, 2015 | 12.43 | 12.83 | 12.43 | 12.62 | 3,402,124 | +0.22(+1.74%) |
Oct 08, 2015 | 11.79 | 12.51 | 11.62 | 12.40 | 4,641,461 | +0.53(+4.48%) |
Oct 07, 2015 | 11.79 | 11.93 | 11.47 | 11.87 | 1,313,281 | +0.11(+0.97%) |
Oct 06, 2015 | 11.34 | 11.95 | 11.27 | 11.76 | 967,924 | +0.37(+3.26%) |
Oct 05, 2015 | 10.83 | 11.62 | 10.80 | 11.38 | 2,511,874 | +0.59(+5.43%) |
Oct 02, 2015 | 9.812 | 10.83 | 9.555 | 10.80 | 1,321,673 | +0.90(+9.12%) |