Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.14 | 11.10 | 11.10 | 11.10 | 52,938 | -0.01(-0.13%) |
Dec 30, 2015 | 11.13 | 11.16 | 11.10 | 11.11 | 58,448 | -0.04(-0.32%) |
Dec 29, 2015 | 11.08 | 11.29 | 11.06 | 11.15 | 124,116 | +0.02(+0.19%) |
Dec 28, 2015 | 11.04 | 11.13 | 11.04 | 11.13 | 88,988 | +0.07(+0.64%) |
Dec 24, 2015 | 11.05 | 11.06 | 11.06 | 11.06 | 20,666 | +0.01(+0.13%) |
Dec 23, 2015 | 11.04 | 11.06 | 10.99 | 11.04 | 41,898 | +0.05(+0.45%) |
Dec 22, 2015 | 10.96 | 11.01 | 10.96 | 10.99 | 35,302 | +0.00(+0.00%) |
Dec 21, 2015 | 11.02 | 11.02 | 10.96 | 10.99 | 44,355 | +0.02(+0.19%) |
Dec 18, 2015 | 10.91 | 11.08 | 10.91 | 10.97 | 64,448 | +0.06(+0.52%) |
Dec 17, 2015 | 10.79 | 10.95 | 10.79 | 10.91 | 52,916 | +0.14(+1.31%) |
Dec 16, 2015 | 10.83 | 10.83 | 10.77 | 10.77 | 66,495 | -0.02(-0.20%) |
Dec 15, 2015 | 10.84 | 10.89 | 10.77 | 10.79 | 131,618 | -0.02(-0.20%) |
Dec 14, 2015 | 10.82 | 10.87 | 10.77 | 10.82 | 97,005 | -0.02(-0.20%) |
Dec 11, 2015 | 10.94 | 11.00 | 10.78 | 10.84 | 100,858 | -0.13(-1.19%) |
Dec 10, 2015 | 10.93 | 10.98 | 10.92 | 10.97 | 35,161 | +0.04(+0.32%) |
Dec 09, 2015 | 10.93 | 10.97 | 10.82 | 10.93 | 32,175 | +0.04(+0.32%) |
Dec 08, 2015 | 10.71 | 10.90 | 10.71 | 10.90 | 45,889 | +0.18(+1.71%) |
Dec 07, 2015 | 10.74 | 10.82 | 10.71 | 10.71 | 60,531 | +0.01(+0.07%) |
Dec 04, 2015 | 10.69 | 10.77 | 10.69 | 10.71 | 72,158 | +0.02(+0.20%) |
Dec 03, 2015 | 10.85 | 10.85 | 10.67 | 10.69 | 105,211 | -0.18(-1.62%) |
Dec 02, 2015 | 10.90 | 10.90 | 10.85 | 10.86 | 53,725 | +0.01(+0.13%) |
Dec 01, 2015 | 10.88 | 10.93 | 10.83 | 10.85 | 54,747 | -0.01(-0.06%) |
Nov 30, 2015 | 10.88 | 10.92 | 10.82 | 10.86 | 49,473 | +0.01(+0.13%) |
Nov 27, 2015 | 10.81 | 10.91 | 10.81 | 10.84 | 24,166 | +0.03(+0.26%) |
Nov 25, 2015 | 10.86 | 10.81 | 10.81 | 10.81 | 35,865 | -0.01(-0.06%) |
Nov 24, 2015 | 10.83 | 10.85 | 10.80 | 10.82 | 21,673 | +0.01(+0.06%) |
Nov 23, 2015 | 10.90 | 10.93 | 10.81 | 10.81 | 69,585 | -0.08(-0.77%) |
Nov 20, 2015 | 10.96 | 10.96 | 10.85 | 10.90 | 50,458 | -0.04(-0.38%) |
Nov 19, 2015 | 10.82 | 10.95 | 10.82 | 10.94 | 32,052 | +0.11(+1.04%) |
Nov 18, 2015 | 10.78 | 10.84 | 10.75 | 10.83 | 28,595 | +0.08(+0.78%) |
Nov 17, 2015 | 10.81 | 10.82 | 10.74 | 10.74 | 27,451 | -0.04(-0.39%) |
Nov 16, 2015 | 10.84 | 10.88 | 10.78 | 10.79 | 23,677 | -0.08(-0.78%) |
Nov 13, 2015 | 10.76 | 10.97 | 10.74 | 10.87 | 113,005 | +0.11(+1.05%) |
Nov 12, 2015 | 10.79 | 10.88 | 10.74 | 10.76 | 47,970 | -0.05(-0.46%) |
Nov 11, 2015 | 10.64 | 10.85 | 10.64 | 10.81 | 65,686 | +0.13(+1.25%) |
Nov 10, 2015 | 10.62 | 10.70 | 10.58 | 10.67 | 43,744 | +0.09(+0.86%) |
Nov 09, 2015 | 10.67 | 10.69 | 10.58 | 10.58 | 81,622 | -0.14(-1.30%) |
Nov 06, 2015 | 10.82 | 10.82 | 10.72 | 10.72 | 62,166 | -0.14(-1.29%) |
Nov 05, 2015 | 10.86 | 10.90 | 10.85 | 10.86 | 26,559 | -0.04(-0.38%) |
Nov 04, 2015 | 10.85 | 10.90 | 10.84 | 10.90 | 62,374 | +0.04(+0.39%) |
Nov 03, 2015 | 10.88 | 10.89 | 10.82 | 10.86 | 101,430 | +0.04(+0.40%) |
Nov 02, 2015 | 10.78 | 10.82 | 10.74 | 10.82 | 69,732 | +0.07(+0.64%) |
Oct 30, 2015 | 10.73 | 10.77 | 10.72 | 10.75 | 30,717 | -0.01(-0.05%) |
Oct 29, 2015 | 10.66 | 10.80 | 10.64 | 10.75 | 92,159 | +0.04(+0.35%) |
Oct 28, 2015 | 10.64 | 10.74 | 10.62 | 10.72 | 50,408 | +0.11(+1.02%) |
Oct 27, 2015 | 10.61 | 10.66 | 10.61 | 10.61 | 33,068 | -0.01(-0.13%) |
Oct 26, 2015 | 10.64 | 10.70 | 10.62 | 10.62 | 83,650 | -0.05(-0.46%) |
Oct 23, 2015 | 10.58 | 10.69 | 10.57 | 10.67 | 81,343 | +0.06(+0.53%) |
Oct 22, 2015 | 10.52 | 10.62 | 10.52 | 10.62 | 34,947 | +0.07(+0.66%) |
Oct 21, 2015 | 10.50 | 10.55 | 10.50 | 10.55 | 51,404 | +0.05(+0.47%) |
Oct 20, 2015 | 10.50 | 10.52 | 10.50 | 10.50 | 36,446 | -0.01(-0.07%) |
Oct 19, 2015 | 10.50 | 10.53 | 10.50 | 10.50 | 37,398 | -0.02(-0.20%) |
Oct 16, 2015 | 10.51 | 10.54 | 10.49 | 10.53 | 82,002 | +0.01(+0.13%) |
Oct 15, 2015 | 10.53 | 10.54 | 10.50 | 10.51 | 39,555 | -0.03(-0.27%) |
Oct 14, 2015 | 10.55 | 10.55 | 10.50 | 10.54 | 30,607 | +0.02(+0.20%) |
Oct 13, 2015 | 10.52 | 10.55 | 10.47 | 10.52 | 61,604 | +0.03(+0.27%) |
Oct 12, 2015 | 10.41 | 10.49 | 10.41 | 10.49 | 42,698 | +0.06(+0.60%) |
Oct 09, 2015 | 10.41 | 10.44 | 10.41 | 10.43 | 49,061 | +0.01(+0.07%) |
Oct 08, 2015 | 10.41 | 10.43 | 10.41 | 10.42 | 21,298 | -0.02(-0.20%) |
Oct 07, 2015 | 10.44 | 10.44 | 10.36 | 10.44 | 53,820 | +0.03(+0.33%) |
Oct 06, 2015 | 10.36 | 10.41 | 10.34 | 10.41 | 39,048 | +0.07(+0.67%) |
Oct 05, 2015 | 10.40 | 10.41 | 10.34 | 10.34 | 82,849 | -0.09(-0.87%) |
Oct 02, 2015 | 10.39 | 10.43 | 10.36 | 10.43 | 55,910 | +0.09(+0.87%) |