Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.91 | 10.91 | 10.91 | 0 | -0.12(-1.09%) | |
Dec 30, 2015 | 11.16 | 11.16 | 11.01 | 11.03 | 322,909 | -0.11(-0.99%) |
Dec 29, 2015 | 11.33 | 11.33 | 11.00 | 11.14 | 505,381 | -0.17(-1.50%) |
Dec 24, 2015 | 11.31 | 11.31 | 11.31 | 0 | +0.25(+2.26%) | |
Dec 23, 2015 | 10.89 | 11.06 | 10.86 | 11.06 | 432,810 | +0.25(+2.31%) |
Dec 22, 2015 | 10.90 | 10.96 | 10.76 | 10.81 | 345,158 | -0.07(-0.64%) |
Dec 21, 2015 | 10.93 | 10.98 | 10.85 | 10.88 | 478,902 | +0.01(+0.09%) |
Dec 18, 2015 | 10.79 | 10.92 | 10.62 | 10.87 | 1,887,875 | +0.11(+1.02%) |
Dec 17, 2015 | 10.97 | 10.97 | 10.73 | 10.76 | 624,156 | -0.17(-1.56%) |
Dec 16, 2015 | 10.52 | 10.93 | 10.50 | 10.93 | 690,935 | +0.48(+4.59%) |
Dec 15, 2015 | 10.30 | 10.47 | 10.27 | 10.45 | 435,703 | +0.21(+2.05%) |
Dec 14, 2015 | 10.16 | 10.29 | 10.12 | 10.24 | 502,874 | +0.02(+0.20%) |
Dec 11, 2015 | 10.34 | 10.40 | 10.16 | 10.22 | 370,903 | -0.13(-1.26%) |
Dec 10, 2015 | 10.41 | 10.46 | 10.29 | 10.35 | 287,006 | -0.01(-0.10%) |
Dec 09, 2015 | 10.28 | 10.56 | 10.26 | 10.36 | 807,092 | +0.11(+1.07%) |
Dec 08, 2015 | 10.25 | 10.38 | 10.11 | 10.25 | 692,524 | +0.00(+0.00%) |
Dec 07, 2015 | 10.41 | 10.44 | 10.24 | 10.25 | 468,965 | -0.19(-1.82%) |
Dec 04, 2015 | 10.55 | 10.67 | 10.37 | 10.44 | 669,044 | -0.10(-0.95%) |
Dec 03, 2015 | 10.39 | 10.59 | 10.39 | 10.54 | 2,051,379 | +0.21(+2.03%) |
Dec 02, 2015 | 10.30 | 10.40 | 10.09 | 10.33 | 1,159,379 | -0.01(-0.10%) |
Dec 01, 2015 | 10.34 | 10.38 | 10.28 | 10.34 | 703,306 | +0.00(+0.00%) |
Nov 30, 2015 | 10.32 | 10.35 | 10.27 | 10.34 | 756,993 | +0.03(+0.29%) |
Nov 27, 2015 | 10.29 | 10.37 | 10.27 | 10.31 | 432,211 | +0.01(+0.10%) |
Nov 26, 2015 | 10.33 | 10.34 | 10.28 | 10.30 | 121,979 | -0.01(-0.10%) |
Nov 25, 2015 | 10.34 | 10.38 | 10.22 | 10.31 | 329,711 | -0.03(-0.29%) |
Nov 24, 2015 | 10.29 | 10.42 | 10.17 | 10.34 | 1,973,307 | -0.40(-3.72%) |
Nov 23, 2015 | 10.72 | 10.74 | 261,233 | -0.08(-0.74%) | ||
Nov 20, 2015 | 10.93 | 10.94 | 10.78 | 10.82 | 280,178 | -0.05(-0.46%) |
Nov 19, 2015 | 10.79 | 10.93 | 10.77 | 10.87 | 459,248 | +0.08(+0.74%) |
Nov 18, 2015 | 10.72 | 10.86 | 10.64 | 10.79 | 345,847 | +0.06(+0.56%) |
Nov 17, 2015 | 10.92 | 10.94 | 10.65 | 10.73 | 503,095 | -0.16(-1.47%) |
Nov 16, 2015 | 10.66 | 10.90 | 10.61 | 10.89 | 646,052 | +0.27(+2.54%) |
Nov 13, 2015 | 10.54 | 10.72 | 10.54 | 10.62 | 704,756 | +0.08(+0.76%) |
Nov 12, 2015 | 10.82 | 10.86 | 10.52 | 10.54 | 0 | -0.28(-2.59%) |
Nov 11, 2015 | 10.83 | 10.90 | 10.80 | 10.82 | 555,740 | +0.03(+0.28%) |
Nov 10, 2015 | 10.60 | 10.80 | 10.60 | 10.79 | 1,210,164 | +0.21(+1.98%) |
Nov 09, 2015 | 10.51 | 10.89 | 10.51 | 10.58 | 839,470 | +0.09(+0.86%) |
Nov 06, 2015 | 10.24 | 10.69 | 10.24 | 10.49 | 528,600 | +0.34(+3.35%) |
Nov 05, 2015 | 10.10 | 10.25 | 10.06 | 10.15 | 483,723 | +0.06(+0.59%) |
Nov 04, 2015 | 10.24 | 10.30 | 10.05 | 10.09 | 366,333 | -0.10(-0.98%) |
Nov 03, 2015 | 10.15 | 10.20 | 10.09 | 10.19 | 355,790 | +0.11(+1.09%) |
Nov 02, 2015 | 10.15 | 10.20 | 10.03 | 10.08 | 388,074 | -0.01(-0.10%) |
Oct 30, 2015 | 10.30 | 10.30 | 10.07 | 10.09 | 866,378 | -0.18(-1.75%) |
Oct 29, 2015 | 10.08 | 10.29 | 10.05 | 10.27 | 570,923 | +0.12(+1.18%) |
Oct 28, 2015 | 10.06 | 10.17 | 10.01 | 10.15 | 751,745 | +0.09(+0.89%) |
Oct 27, 2015 | 10.14 | 10.23 | 9.980 | 10.06 | 867,335 | -0.12(-1.18%) |
Oct 26, 2015 | 10.09 | 10.23 | 9.920 | 10.18 | 1,253,813 | +0.14(+1.39%) |
Oct 23, 2015 | 10.15 | 10.15 | 10.00 | 10.04 | 451,808 | -0.02(-0.20%) |
Oct 22, 2015 | 9.810 | 10.18 | 9.810 | 10.06 | 1,636,630 | +0.38(+3.93%) |
Oct 21, 2015 | 9.750 | 9.800 | 9.640 | 9.680 | 724,457 | -0.06(-0.62%) |
Oct 20, 2015 | 9.490 | 9.790 | 9.460 | 9.740 | 1,835,131 | +0.28(+2.96%) |
Oct 19, 2015 | 9.460 | 9.520 | 9.405 | 9.460 | 254,954 | +0.10(+1.07%) |
Oct 16, 2015 | 9.500 | 9.500 | 9.360 | 9.360 | 341,660 | -0.08(-0.85%) |
Oct 15, 2015 | 9.450 | 9.500 | 9.400 | 9.440 | 255,449 | +0.10(+1.07%) |
Oct 14, 2015 | 9.500 | 9.530 | 9.310 | 9.340 | 541,991 | -0.10(-1.06%) |
Oct 13, 2015 | 9.450 | 9.530 | 9.380 | 9.440 | 583,749 | -0.02(-0.21%) |
Oct 09, 2015 | 9.460 | 9.460 | 9.460 | 0 | +0.07(+0.75%) | |
Oct 08, 2015 | 9.470 | 9.470 | 9.310 | 9.390 | 581,900 | -0.07(-0.74%) |
Oct 07, 2015 | 9.530 | 9.600 | 9.420 | 9.460 | 505,805 | +0.00(+0.00%) |
Oct 06, 2015 | 9.550 | 9.550 | 9.410 | 9.460 | 322,780 | -0.04(-0.42%) |
Oct 05, 2015 | 9.440 | 9.500 | 9.400 | 9.500 | 279,509 | +0.13(+1.39%) |
Oct 02, 2015 | 9.300 | 9.410 | 9.200 | 9.370 | 349,171 | -0.03(-0.32%) |