Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.86 | 11.71 | 11.71 | 11.71 | 131,465 | -0.04(-0.31%) |
Dec 30, 2015 | 11.46 | 11.89 | 11.41 | 11.75 | 280,192 | +0.25(+2.16%) |
Dec 29, 2015 | 11.26 | 11.53 | 11.13 | 11.50 | 122,914 | +0.25(+2.21%) |
Dec 28, 2015 | 11.13 | 11.51 | 10.96 | 11.25 | 1,579,785 | +0.09(+0.85%) |
Dec 24, 2015 | 11.15 | 11.15 | 11.15 | 11.15 | 20,837 | -0.01(-0.09%) |
Dec 23, 2015 | 11.03 | 11.19 | 10.90 | 11.16 | 174,438 | +0.24(+2.22%) |
Dec 22, 2015 | 10.87 | 10.99 | 10.68 | 10.92 | 209,296 | +0.15(+1.42%) |
Dec 21, 2015 | 10.43 | 11.03 | 10.43 | 10.77 | 224,376 | +0.45(+4.35%) |
Dec 18, 2015 | 10.11 | 10.42 | 9.982 | 10.32 | 238,336 | +0.12(+1.19%) |
Dec 17, 2015 | 10.37 | 10.37 | 9.967 | 10.20 | 267,277 | -0.06(-0.62%) |
Dec 16, 2015 | 10.20 | 10.37 | 10.07 | 10.26 | 214,189 | +0.10(+0.99%) |
Dec 15, 2015 | 10.14 | 10.27 | 10.05 | 10.16 | 121,132 | +0.05(+0.47%) |
Dec 14, 2015 | 10.07 | 10.15 | 9.729 | 10.11 | 298,785 | +0.08(+0.79%) |
Dec 11, 2015 | 9.977 | 10.11 | 9.713 | 10.04 | 200,451 | +0.00(+0.00%) |
Dec 10, 2015 | 9.951 | 10.14 | 9.914 | 10.04 | 216,988 | +0.04(+0.42%) |
Dec 09, 2015 | 9.550 | 10.08 | 9.550 | 9.993 | 634,313 | +0.49(+5.11%) |
Dec 08, 2015 | 9.217 | 9.539 | 9.217 | 9.507 | 260,094 | +0.15(+1.58%) |
Dec 07, 2015 | 9.317 | 9.407 | 8.879 | 9.360 | 527,824 | -0.13(-1.39%) |
Dec 04, 2015 | 9.460 | 9.571 | 9.238 | 9.492 | 299,700 | +0.07(+0.73%) |
Dec 03, 2015 | 8.995 | 9.470 | 8.800 | 9.423 | 713,223 | +0.38(+4.20%) |
Dec 02, 2015 | 8.620 | 9.048 | 8.225 | 9.043 | 324,453 | +0.42(+4.83%) |
Dec 01, 2015 | 8.246 | 8.663 | 8.108 | 8.626 | 546,227 | +0.40(+4.88%) |
Nov 30, 2015 | 8.367 | 8.404 | 8.182 | 8.225 | 240,969 | -0.09(-1.08%) |
Nov 27, 2015 | 8.446 | 8.446 | 8.101 | 8.314 | 68,233 | -0.13(-1.50%) |
Nov 25, 2015 | 8.473 | 8.441 | 8.441 | 8.441 | 81,834 | -0.01(-0.12%) |
Nov 24, 2015 | 8.541 | 8.618 | 8.409 | 8.452 | 571,814 | -0.09(-1.05%) |
Nov 23, 2015 | 8.446 | 8.663 | 8.446 | 8.541 | 260,438 | +0.10(+1.13%) |
Nov 20, 2015 | 8.552 | 8.578 | 8.262 | 8.446 | 88,326 | -0.12(-1.42%) |
Nov 19, 2015 | 8.636 | 8.663 | 8.510 | 8.568 | 52,109 | -0.03(-0.31%) |
Nov 18, 2015 | 8.642 | 8.668 | 8.541 | 8.594 | 31,419 | -0.04(-0.43%) |
Nov 17, 2015 | 8.631 | 8.747 | 8.547 | 8.631 | 194,732 | +0.05(+0.62%) |
Nov 16, 2015 | 8.404 | 8.948 | 8.404 | 8.578 | 266,290 | +0.08(+0.93%) |
Nov 13, 2015 | 8.235 | 8.536 | 8.196 | 8.499 | 439,600 | +0.18(+2.22%) |
Nov 12, 2015 | 8.536 | 8.626 | 8.304 | 8.314 | 223,812 | -0.31(-3.61%) |
Nov 11, 2015 | 8.652 | 8.783 | 8.541 | 8.626 | 367,282 | +0.03(+0.37%) |
Nov 10, 2015 | 8.858 | 8.911 | 8.367 | 8.594 | 259,056 | -0.36(-4.07%) |
Nov 09, 2015 | 9.022 | 9.064 | 8.816 | 8.958 | 120,922 | -0.06(-0.70%) |
Nov 06, 2015 | 9.270 | 9.270 | 8.911 | 9.022 | 170,466 | -0.21(-2.29%) |
Nov 05, 2015 | 9.402 | 9.502 | 9.069 | 9.233 | 94,026 | -0.12(-1.25%) |
Nov 04, 2015 | 9.453 | 9.661 | 9.303 | 9.349 | 152,163 | -0.20(-2.12%) |
Nov 03, 2015 | 9.339 | 9.791 | 9.297 | 9.552 | 155,903 | +0.03(+0.27%) |
Nov 02, 2015 | 9.308 | 9.614 | 9.147 | 9.526 | 227,998 | +0.15(+1.55%) |
Oct 30, 2015 | 9.069 | 9.380 | 9.033 | 9.380 | 274,099 | +0.30(+3.32%) |
Oct 29, 2015 | 8.924 | 9.121 | 8.924 | 9.079 | 67,019 | +0.08(+0.92%) |
Oct 28, 2015 | 8.976 | 9.168 | 8.903 | 8.996 | 246,040 | +0.11(+1.29%) |
Oct 27, 2015 | 9.100 | 9.256 | 8.851 | 8.882 | 44,304 | -0.19(-2.06%) |
Oct 26, 2015 | 9.396 | 9.406 | 9.012 | 9.069 | 57,651 | -0.40(-4.22%) |
Oct 23, 2015 | 9.453 | 9.562 | 9.344 | 9.469 | 116,254 | +0.05(+0.50%) |
Oct 22, 2015 | 9.598 | 9.661 | 9.365 | 9.422 | 159,312 | -0.05(-0.49%) |
Oct 21, 2015 | 9.609 | 9.770 | 9.432 | 9.469 | 261,374 | -0.07(-0.76%) |
Oct 20, 2015 | 9.604 | 9.749 | 9.474 | 9.541 | 124,757 | +0.00(+0.00%) |
Oct 19, 2015 | 9.469 | 9.604 | 9.464 | 9.541 | 72,047 | +0.05(+0.55%) |
Oct 16, 2015 | 9.469 | 9.670 | 9.417 | 9.489 | 87,612 | -0.05(-0.54%) |
Oct 15, 2015 | 9.500 | 9.557 | 9.188 | 9.541 | 305,512 | +0.02(+0.16%) |
Oct 14, 2015 | 9.484 | 9.656 | 9.396 | 9.526 | 486,456 | +0.01(+0.11%) |
Oct 13, 2015 | 9.448 | 9.609 | 9.360 | 9.515 | 865,430 | +0.12(+1.33%) |
Oct 12, 2015 | 9.432 | 9.583 | 9.349 | 9.391 | 388,079 | -0.11(-1.15%) |
Oct 09, 2015 | 9.541 | 9.682 | 9.412 | 9.500 | 465,031 | +0.02(+0.22%) |
Oct 08, 2015 | 9.375 | 9.604 | 9.095 | 9.479 | 195,822 | -0.09(-0.92%) |
Oct 07, 2015 | 9.521 | 9.635 | 9.349 | 9.567 | 163,629 | -0.01(-0.11%) |
Oct 06, 2015 | 9.547 | 9.630 | 9.438 | 9.578 | 510,175 | +0.09(+0.99%) |
Oct 05, 2015 | 8.955 | 9.565 | 8.918 | 9.484 | 293,124 | +0.52(+5.79%) |
Oct 02, 2015 | 8.970 | 9.354 | 8.887 | 8.965 | 483,160 | -0.19(-2.10%) |