Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.87 | 10.54 | 10.54 | 10.54 | 327,853 | -0.33(-3.07%) |
Dec 30, 2015 | 10.93 | 11.01 | 10.79 | 10.87 | 366,712 | -0.10(-0.91%) |
Dec 29, 2015 | 10.97 | 11.11 | 10.92 | 10.97 | 303,887 | +0.03(+0.25%) |
Dec 28, 2015 | 10.93 | 10.97 | 10.81 | 10.94 | 399,060 | -0.04(-0.33%) |
Dec 24, 2015 | 10.95 | 10.98 | 10.98 | 10.98 | 173,784 | -0.02(-0.16%) |
Dec 23, 2015 | 10.92 | 11.19 | 10.88 | 11.00 | 684,265 | +0.12(+1.08%) |
Dec 22, 2015 | 10.69 | 11.05 | 10.57 | 10.88 | 932,993 | +0.19(+1.77%) |
Dec 21, 2015 | 10.58 | 10.72 | 10.43 | 10.69 | 870,226 | +0.32(+3.05%) |
Dec 18, 2015 | 10.02 | 10.37 | 9.877 | 10.37 | 4,882,477 | +0.35(+3.51%) |
Dec 17, 2015 | 9.904 | 10.27 | 9.396 | 10.02 | 1,406,278 | +0.23(+2.40%) |
Dec 16, 2015 | 10.01 | 10.02 | 9.417 | 9.787 | 2,123,848 | -0.15(-1.54%) |
Dec 15, 2015 | 9.724 | 10.08 | 9.724 | 9.940 | 779,633 | +0.27(+2.80%) |
Dec 14, 2015 | 9.588 | 9.760 | 9.484 | 9.669 | 997,392 | +0.01(+0.09%) |
Dec 11, 2015 | 9.931 | 9.958 | 9.642 | 9.660 | 875,616 | -0.27(-2.73%) |
Dec 10, 2015 | 10.01 | 10.19 | 9.913 | 9.931 | 887,597 | -0.13(-1.26%) |
Dec 09, 2015 | 10.00 | 10.36 | 9.994 | 10.06 | 1,012,545 | +0.05(+0.54%) |
Dec 08, 2015 | 9.994 | 10.25 | 9.841 | 10.00 | 1,190,057 | -0.12(-1.16%) |
Dec 07, 2015 | 10.78 | 10.80 | 10.05 | 10.12 | 1,469,733 | -0.69(-6.35%) |
Dec 04, 2015 | 10.55 | 10.84 | 10.55 | 10.81 | 516,553 | +0.30(+2.83%) |
Dec 03, 2015 | 10.88 | 10.92 | 10.49 | 10.51 | 360,839 | -0.32(-2.92%) |
Dec 02, 2015 | 10.68 | 10.94 | 10.66 | 10.83 | 835,834 | +0.25(+2.39%) |
Dec 01, 2015 | 10.70 | 10.74 | 10.54 | 10.57 | 649,763 | -0.09(-0.85%) |
Nov 30, 2015 | 10.46 | 10.68 | 10.45 | 10.66 | 393,256 | +0.25(+2.43%) |
Nov 27, 2015 | 10.35 | 10.44 | 10.33 | 10.41 | 207,377 | +0.03(+0.26%) |
Nov 25, 2015 | 10.35 | 10.38 | 10.38 | 10.38 | 336,935 | +0.05(+0.52%) |
Nov 24, 2015 | 9.994 | 10.38 | 9.994 | 10.33 | 519,314 | +0.28(+2.79%) |
Nov 23, 2015 | 10.20 | 10.29 | 9.994 | 10.05 | 690,030 | -0.14(-1.33%) |
Nov 20, 2015 | 10.43 | 10.53 | 10.15 | 10.18 | 750,375 | -0.24(-2.34%) |
Nov 19, 2015 | 9.868 | 10.57 | 9.520 | 10.43 | 1,445,284 | +0.57(+5.77%) |
Nov 18, 2015 | 9.778 | 10.29 | 9.390 | 9.859 | 1,378,057 | +0.20(+2.06%) |
Nov 17, 2015 | 9.263 | 9.669 | 8.640 | 9.660 | 2,719,978 | -0.35(-3.52%) |
Nov 16, 2015 | 9.877 | 10.08 | 9.877 | 10.01 | 640,838 | +0.09(+0.91%) |
Nov 13, 2015 | 9.913 | 10.02 | 9.841 | 9.922 | 544,880 | -0.01(-0.09%) |
Nov 12, 2015 | 9.814 | 9.994 | 9.787 | 9.931 | 878,350 | +0.12(+1.20%) |
Nov 11, 2015 | 9.633 | 9.895 | 9.507 | 9.814 | 516,149 | +0.20(+2.07%) |
Nov 10, 2015 | 9.715 | 9.715 | 9.570 | 9.615 | 492,014 | -0.14(-1.39%) |
Nov 09, 2015 | 9.805 | 9.805 | 9.408 | 9.751 | 354,777 | -0.11(-1.10%) |
Nov 06, 2015 | 9.715 | 9.913 | 9.335 | 9.859 | 244,841 | +0.14(+1.49%) |
Nov 05, 2015 | 9.435 | 9.769 | 9.435 | 9.715 | 314,709 | +0.04(+0.37%) |
Nov 04, 2015 | 9.823 | 9.832 | 9.669 | 9.678 | 309,592 | -0.13(-1.29%) |
Nov 03, 2015 | 9.706 | 9.850 | 9.678 | 9.805 | 218,636 | +0.09(+0.93%) |
Nov 02, 2015 | 9.588 | 9.823 | 9.588 | 9.715 | 309,488 | +0.14(+1.51%) |
Oct 30, 2015 | 9.561 | 9.633 | 9.498 | 9.570 | 292,040 | +0.04(+0.38%) |
Oct 29, 2015 | 9.606 | 9.615 | 9.444 | 9.534 | 352,920 | -0.22(-2.22%) |
Oct 28, 2015 | 9.453 | 9.751 | 9.426 | 9.751 | 530,024 | +0.33(+3.45%) |
Oct 27, 2015 | 9.408 | 9.570 | 9.353 | 9.426 | 546,646 | -0.06(-0.67%) |
Oct 26, 2015 | 9.516 | 9.561 | 9.399 | 9.489 | 520,263 | -0.02(-0.19%) |
Oct 23, 2015 | 9.290 | 9.543 | 9.182 | 9.507 | 475,209 | +0.29(+3.13%) |
Oct 22, 2015 | 9.227 | 9.362 | 9.155 | 9.218 | 276,076 | +0.08(+0.89%) |
Oct 21, 2015 | 9.263 | 9.480 | 9.119 | 9.137 | 564,537 | +0.01(+0.10%) |
Oct 20, 2015 | 9.046 | 9.155 | 9.028 | 9.128 | 341,401 | +0.06(+0.70%) |
Oct 19, 2015 | 9.065 | 9.227 | 9.019 | 9.065 | 315,298 | -0.02(-0.20%) |
Oct 16, 2015 | 9.372 | 9.372 | 9.065 | 9.083 | 372,925 | -0.30(-3.18%) |
Oct 15, 2015 | 9.191 | 9.412 | 9.191 | 9.381 | 529,577 | +0.21(+2.26%) |
Oct 14, 2015 | 8.875 | 9.281 | 8.875 | 9.173 | 607,909 | +0.29(+3.25%) |
Oct 13, 2015 | 9.037 | 9.074 | 8.866 | 8.884 | 424,987 | -0.17(-1.89%) |
Oct 12, 2015 | 9.065 | 9.119 | 8.983 | 9.056 | 344,360 | +0.02(+0.20%) |
Oct 09, 2015 | 9.010 | 9.105 | 8.956 | 9.037 | 431,761 | -0.02(-0.20%) |
Oct 08, 2015 | 8.902 | 9.083 | 8.658 | 9.056 | 689,396 | +0.11(+1.21%) |
Oct 07, 2015 | 8.676 | 8.974 | 8.658 | 8.947 | 881,255 | +0.30(+3.44%) |
Oct 06, 2015 | 8.514 | 8.694 | 8.487 | 8.649 | 460,833 | +0.17(+2.02%) |
Oct 05, 2015 | 8.243 | 8.505 | 8.243 | 8.478 | 692,566 | +0.15(+1.84%) |
Oct 02, 2015 | 8.153 | 8.396 | 8.126 | 8.324 | 559,291 | +0.13(+1.54%) |