Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.77 | 11.76 | 11.76 | 11.76 | 55,405 | +0.00(+0.00%) |
Dec 30, 2015 | 11.77 | 11.84 | 11.66 | 11.76 | 21,419 | +0.00(+0.00%) |
Dec 29, 2015 | 11.82 | 11.90 | 11.75 | 11.76 | 13,957 | -0.03(-0.25%) |
Dec 28, 2015 | 11.60 | 11.92 | 11.44 | 11.79 | 23,835 | +0.11(+0.93%) |
Dec 24, 2015 | 11.79 | 11.68 | 11.68 | 11.68 | 6,279 | -0.05(-0.42%) |
Dec 23, 2015 | 11.44 | 11.75 | 11.42 | 11.73 | 17,935 | +0.29(+2.50%) |
Dec 22, 2015 | 11.40 | 11.50 | 11.35 | 11.44 | 24,252 | +0.02(+0.17%) |
Dec 21, 2015 | 11.25 | 11.48 | 11.17 | 11.42 | 45,427 | +0.10(+0.87%) |
Dec 18, 2015 | 10.74 | 11.35 | 10.73 | 11.32 | 62,605 | +0.58(+5.42%) |
Dec 17, 2015 | 10.81 | 10.81 | 10.53 | 10.74 | 35,092 | +0.01(+0.09%) |
Dec 16, 2015 | 10.58 | 10.84 | 10.54 | 10.73 | 24,605 | +0.16(+1.49%) |
Dec 15, 2015 | 10.42 | 10.57 | 10.34 | 10.57 | 12,289 | +0.21(+2.00%) |
Dec 14, 2015 | 10.34 | 10.40 | 10.10 | 10.37 | 45,072 | -0.03(-0.28%) |
Dec 11, 2015 | 10.48 | 10.75 | 10.29 | 10.40 | 40,828 | -0.33(-3.04%) |
Dec 10, 2015 | 10.82 | 10.94 | 10.63 | 10.72 | 81,772 | -0.12(-1.14%) |
Dec 09, 2015 | 11.00 | 11.11 | 10.71 | 10.85 | 48,964 | -0.15(-1.39%) |
Dec 08, 2015 | 10.85 | 11.10 | 10.81 | 11.00 | 17,042 | +0.19(+1.73%) |
Dec 07, 2015 | 10.82 | 10.91 | 10.78 | 10.81 | 24,663 | -0.06(-0.54%) |
Dec 04, 2015 | 10.87 | 11.00 | 10.84 | 10.87 | 33,513 | -0.06(-0.54%) |
Dec 03, 2015 | 11.04 | 11.25 | 10.82 | 10.93 | 58,374 | -0.16(-1.43%) |
Dec 02, 2015 | 11.00 | 11.34 | 10.90 | 11.09 | 41,191 | +0.02(+0.18%) |
Dec 01, 2015 | 11.57 | 11.57 | 10.86 | 11.07 | 57,898 | -0.34(-2.94%) |
Nov 30, 2015 | 11.14 | 11.82 | 11.09 | 11.40 | 36,101 | +0.39(+3.59%) |
Nov 27, 2015 | 10.76 | 11.26 | 10.76 | 11.01 | 13,112 | +0.25(+2.29%) |
Nov 25, 2015 | 10.61 | 10.76 | 10.76 | 10.76 | 4,760 | +0.21(+1.96%) |
Nov 24, 2015 | 10.39 | 10.69 | 10.39 | 10.55 | 8,814 | -0.04(-0.37%) |
Nov 23, 2015 | 10.66 | 10.70 | 10.52 | 10.59 | 13,252 | -0.15(-1.38%) |
Nov 20, 2015 | 10.82 | 11.04 | 10.25 | 10.74 | 14,774 | -0.07(-0.64%) |
Nov 19, 2015 | 10.54 | 10.94 | 10.53 | 10.81 | 16,445 | +0.17(+1.58%) |
Nov 18, 2015 | 10.46 | 10.88 | 10.46 | 10.64 | 16,799 | +0.17(+1.60%) |
Nov 17, 2015 | 10.54 | 10.75 | 10.45 | 10.47 | 8,613 | -0.24(-2.21%) |
Nov 16, 2015 | 10.37 | 10.74 | 10.37 | 10.71 | 28,136 | +0.26(+2.45%) |
Nov 13, 2015 | 10.47 | 10.67 | 10.32 | 10.46 | 26,339 | -0.12(-1.12%) |
Nov 12, 2015 | 10.73 | 11.07 | 10.50 | 10.57 | 30,563 | -0.28(-2.55%) |
Nov 11, 2015 | 10.91 | 10.96 | 10.67 | 10.85 | 22,557 | -0.13(-1.17%) |
Nov 10, 2015 | 10.86 | 11.42 | 10.86 | 10.98 | 32,623 | +0.01(+0.09%) |
Nov 09, 2015 | 11.77 | 11.79 | 10.92 | 10.97 | 23,408 | -0.72(-6.17%) |
Nov 06, 2015 | 11.65 | 11.95 | 11.62 | 11.69 | 29,909 | -0.01(-0.08%) |
Nov 05, 2015 | 11.78 | 11.85 | 11.56 | 11.70 | 13,105 | -0.07(-0.59%) |
Nov 04, 2015 | 11.58 | 11.79 | 11.58 | 11.77 | 13,481 | +0.15(+1.27%) |
Nov 03, 2015 | 11.23 | 11.84 | 11.19 | 11.62 | 33,652 | +0.13(+1.12%) |
Nov 02, 2015 | 11.38 | 11.74 | 11.23 | 11.49 | 31,353 | -0.01(-0.09%) |
Oct 30, 2015 | 11.30 | 11.50 | 11.17 | 11.50 | 46,583 | +0.16(+1.39%) |
Oct 29, 2015 | 11.33 | 11.36 | 11.28 | 11.34 | 20,274 | -0.19(-1.63%) |
Oct 28, 2015 | 11.45 | 11.60 | 11.20 | 11.53 | 41,246 | +0.27(+2.37%) |
Oct 27, 2015 | 11.25 | 11.40 | 11.01 | 11.26 | 42,958 | +0.13(+1.15%) |
Oct 26, 2015 | 11.70 | 11.76 | 10.87 | 11.14 | 27,273 | -0.66(-5.61%) |
Oct 23, 2015 | 11.37 | 11.84 | 11.22 | 11.80 | 29,417 | +0.42(+3.73%) |
Oct 22, 2015 | 11.44 | 11.58 | 11.14 | 11.37 | 29,852 | +0.14(+1.23%) |
Oct 21, 2015 | 11.48 | 11.57 | 11.16 | 11.24 | 37,197 | -0.25(-2.15%) |
Oct 20, 2015 | 11.67 | 11.67 | 11.32 | 11.48 | 14,862 | -0.05(-0.43%) |
Oct 19, 2015 | 11.67 | 11.75 | 11.37 | 11.53 | 28,412 | -0.07(-0.60%) |
Oct 16, 2015 | 11.29 | 12.11 | 11.07 | 11.60 | 44,674 | +0.30(+2.62%) |
Oct 15, 2015 | 10.05 | 11.30 | 9.971 | 11.30 | 43,091 | +1.24(+12.37%) |
Oct 14, 2015 | 9.932 | 10.35 | 9.744 | 10.06 | 26,549 | +0.08(+0.79%) |
Oct 13, 2015 | 10.21 | 10.55 | 9.883 | 9.981 | 19,036 | -0.26(-2.51%) |
Oct 12, 2015 | 10.62 | 10.62 | 10.18 | 10.24 | 17,962 | -0.40(-3.80%) |
Oct 09, 2015 | 10.69 | 10.84 | 10.47 | 10.64 | 28,701 | -0.07(-0.65%) |
Oct 08, 2015 | 10.50 | 10.75 | 10.45 | 10.71 | 49,599 | +0.21(+1.97%) |
Oct 07, 2015 | 10.24 | 10.59 | 10.08 | 10.50 | 28,712 | +0.34(+3.30%) |
Oct 06, 2015 | 10.14 | 10.27 | 10.11 | 10.17 | 17,131 | -0.05(-0.48%) |
Oct 05, 2015 | 10.02 | 10.74 | 9.991 | 10.22 | 22,689 | +0.22(+2.17%) |
Oct 02, 2015 | 9.962 | 10.28 | 9.774 | 10.00 | 44,576 | -0.04(-0.39%) |