Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.69 | 10.81 | 10.81 | 10.81 | 35,169 | +0.14(+1.30%) |
Dec 30, 2015 | 10.67 | 10.68 | 10.61 | 10.68 | 32,961 | +0.01(+0.11%) |
Dec 29, 2015 | 10.83 | 10.83 | 10.66 | 10.66 | 5,738 | +0.09(+0.90%) |
Dec 28, 2015 | 10.58 | 10.92 | 10.56 | 10.57 | 9,781 | -0.06(-0.52%) |
Dec 24, 2015 | 10.54 | 10.62 | 10.62 | 10.62 | 2,403 | +0.05(+0.45%) |
Dec 23, 2015 | 10.58 | 10.59 | 10.56 | 10.58 | 1,557 | +0.01(+0.07%) |
Dec 22, 2015 | 10.54 | 10.58 | 10.51 | 10.57 | 4,504 | +0.02(+0.15%) |
Dec 21, 2015 | 10.36 | 10.59 | 10.36 | 10.55 | 15,533 | +0.34(+3.33%) |
Dec 18, 2015 | 10.56 | 10.56 | 10.06 | 10.21 | 45,460 | -0.32(-3.00%) |
Dec 17, 2015 | 10.58 | 10.59 | 10.43 | 10.53 | 9,612 | -0.01(-0.07%) |
Dec 16, 2015 | 10.59 | 10.59 | 10.48 | 10.54 | 14,729 | -0.05(-0.47%) |
Dec 15, 2015 | 10.52 | 10.62 | 10.51 | 10.59 | 8,039 | +0.11(+1.08%) |
Dec 14, 2015 | 10.47 | 10.51 | 10.43 | 10.47 | 17,577 | +0.07(+0.68%) |
Dec 11, 2015 | 10.44 | 10.55 | 10.40 | 10.40 | 12,686 | -0.03(-0.30%) |
Dec 10, 2015 | 10.52 | 10.55 | 10.43 | 10.43 | 7,568 | -0.08(-0.75%) |
Dec 09, 2015 | 10.53 | 10.55 | 10.51 | 10.51 | 10,470 | -0.01(-0.07%) |
Dec 08, 2015 | 10.51 | 10.56 | 10.51 | 10.52 | 37,129 | +0.01(+0.07%) |
Dec 07, 2015 | 10.55 | 10.56 | 10.50 | 10.51 | 12,141 | -0.01(-0.07%) |
Dec 04, 2015 | 10.52 | 10.52 | 10.49 | 10.52 | 2,513 | +0.00(+0.00%) |
Dec 03, 2015 | 10.52 | 10.52 | 10.51 | 10.52 | 1,059 | -0.02(-0.15%) |
Dec 02, 2015 | 10.52 | 10.54 | 10.47 | 10.54 | 2,588 | +0.01(+0.07%) |
Dec 01, 2015 | 10.51 | 10.54 | 10.46 | 10.53 | 8,679 | +0.02(+0.15%) |
Nov 30, 2015 | 10.52 | 10.52 | 10.46 | 10.51 | 2,090 | +0.01(+0.11%) |
Nov 27, 2015 | 10.53 | 10.53 | 10.49 | 10.50 | 1,359 | -0.01(-0.11%) |
Nov 25, 2015 | 10.60 | 10.51 | 10.51 | 10.51 | 9,553 | +0.03(+0.30%) |
Nov 24, 2015 | 10.44 | 10.51 | 10.43 | 10.48 | 5,688 | +0.00(+0.00%) |
Nov 23, 2015 | 10.46 | 10.48 | 10.41 | 10.48 | 5,293 | +0.00(+0.00%) |
Nov 20, 2015 | 10.44 | 10.48 | 10.43 | 10.48 | 6,974 | +0.03(+0.30%) |
Nov 19, 2015 | 10.37 | 10.51 | 10.37 | 10.45 | 6,889 | +0.08(+0.76%) |
Nov 18, 2015 | 10.40 | 10.44 | 10.37 | 10.37 | 4,230 | -0.06(-0.60%) |
Nov 17, 2015 | 10.43 | 10.54 | 10.40 | 10.43 | 15,528 | +0.00(+0.00%) |
Nov 16, 2015 | 10.41 | 10.43 | 10.40 | 10.43 | 4,168 | +0.02(+0.23%) |
Nov 13, 2015 | 10.40 | 10.48 | 10.40 | 10.41 | 4,120 | +0.01(+0.07%) |
Nov 12, 2015 | 10.40 | 10.44 | 10.40 | 10.40 | 4,694 | -0.03(-0.30%) |
Nov 11, 2015 | 10.51 | 10.52 | 10.40 | 10.43 | 6,531 | -0.08(-0.78%) |
Nov 10, 2015 | 10.52 | 10.72 | 10.48 | 10.52 | 6,375 | -0.04(-0.34%) |
Nov 09, 2015 | 10.44 | 10.74 | 10.41 | 10.55 | 9,007 | +0.14(+1.36%) |
Nov 06, 2015 | 10.37 | 10.44 | 10.37 | 10.41 | 11,164 | +0.02(+0.15%) |
Nov 05, 2015 | 10.40 | 10.44 | 10.39 | 10.39 | 6,247 | -0.01(-0.08%) |
Nov 04, 2015 | 10.47 | 10.48 | 10.40 | 10.40 | 4,402 | +0.04(+0.38%) |
Nov 03, 2015 | 10.39 | 10.40 | 10.36 | 10.36 | 21,745 | +0.01(+0.08%) |
Nov 02, 2015 | 10.45 | 10.45 | 10.35 | 10.36 | 19,550 | -0.06(-0.60%) |
Oct 30, 2015 | 10.43 | 10.48 | 10.40 | 10.42 | 9,047 | -0.06(-0.60%) |
Oct 29, 2015 | 10.50 | 10.50 | 10.40 | 10.48 | 2,277 | -0.05(-0.45%) |
Oct 28, 2015 | 10.39 | 10.56 | 10.33 | 10.53 | 6,024 | +0.17(+1.67%) |
Oct 27, 2015 | 10.32 | 10.44 | 10.29 | 10.36 | 2,873 | +0.00(+0.00%) |
Oct 26, 2015 | 10.32 | 10.36 | 10.29 | 10.36 | 11,754 | -0.01(-0.08%) |
Oct 23, 2015 | 10.25 | 10.36 | 10.25 | 10.36 | 21,942 | +0.17(+1.69%) |
Oct 22, 2015 | 10.27 | 10.31 | 10.17 | 10.19 | 9,731 | -0.06(-0.61%) |
Oct 21, 2015 | 10.32 | 10.32 | 10.25 | 10.25 | 743 | -0.06(-0.61%) |
Oct 20, 2015 | 10.22 | 10.32 | 10.22 | 10.32 | 259 | +0.00(+0.00%) |
Oct 19, 2015 | 10.29 | 10.34 | 10.29 | 10.32 | 1,650 | -0.03(-0.30%) |
Oct 16, 2015 | 10.28 | 10.36 | 10.28 | 10.35 | 19,669 | +0.06(+0.61%) |
Oct 15, 2015 | 10.23 | 10.28 | 10.23 | 10.28 | 4,454 | +0.10(+1.00%) |
Oct 14, 2015 | 10.24 | 10.24 | 10.17 | 10.18 | 8,540 | -0.03(-0.31%) |
Oct 13, 2015 | 10.21 | 10.28 | 10.21 | 10.21 | 7,909 | -0.01(-0.08%) |
Oct 12, 2015 | 10.25 | 10.28 | 10.21 | 10.22 | 6,796 | -0.03(-0.31%) |
Oct 09, 2015 | 10.25 | 10.26 | 10.21 | 10.25 | 2,566 | +0.04(+0.38%) |
Oct 08, 2015 | 10.17 | 10.27 | 10.17 | 10.21 | 6,876 | +0.02(+0.15%) |
Oct 07, 2015 | 10.25 | 10.28 | 10.20 | 10.20 | 11,048 | -0.03(-0.31%) |
Oct 06, 2015 | 10.17 | 10.23 | 10.17 | 10.23 | 869 | +0.01(+0.08%) |
Oct 05, 2015 | 10.23 | 10.28 | 10.22 | 10.22 | 694 | +0.05(+0.54%) |
Oct 02, 2015 | 10.17 | 10.25 | 10.17 | 10.17 | 8,407 | -0.08(-0.76%) |