Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.14 | 11.15 | 11.15 | 11.15 | 9,381 | -0.04(-0.36%) |
Dec 30, 2015 | 11.23 | 11.23 | 11.16 | 11.19 | 32,544 | -0.11(-0.94%) |
Dec 29, 2015 | 11.33 | 11.35 | 11.25 | 11.29 | 33,373 | +0.10(+0.91%) |
Dec 28, 2015 | 11.24 | 11.31 | 11.16 | 11.19 | 33,989 | -0.15(-1.31%) |
Dec 24, 2015 | 11.42 | 11.34 | 11.34 | 11.34 | 30,650 | -0.09(-0.77%) |
Dec 23, 2015 | 11.35 | 11.44 | 11.31 | 11.43 | 107,337 | +0.15(+1.32%) |
Dec 22, 2015 | 11.24 | 11.28 | 11.16 | 11.28 | 43,222 | +0.09(+0.78%) |
Dec 21, 2015 | 11.20 | 11.24 | 11.12 | 11.19 | 44,393 | +0.05(+0.47%) |
Dec 18, 2015 | 11.08 | 11.14 | 11.06 | 11.14 | 16,620 | -0.02(-0.16%) |
Dec 17, 2015 | 11.31 | 11.31 | 11.16 | 11.16 | 8,765 | -0.14(-1.24%) |
Dec 16, 2015 | 11.21 | 11.38 | 11.20 | 11.30 | 36,257 | +0.12(+1.10%) |
Dec 15, 2015 | 11.15 | 11.24 | 11.14 | 11.17 | 22,384 | +0.17(+1.51%) |
Dec 14, 2015 | 10.96 | 11.02 | 10.86 | 11.01 | 35,735 | +0.11(+1.04%) |
Dec 11, 2015 | 11.04 | 11.08 | 10.88 | 10.89 | 158,399 | -0.38(-3.34%) |
Dec 10, 2015 | 11.32 | 11.35 | 11.27 | 11.27 | 31,783 | -0.10(-0.85%) |
Dec 09, 2015 | 11.38 | 11.53 | 11.33 | 11.37 | 53,227 | -0.02(-0.15%) |
Dec 08, 2015 | 11.32 | 11.38 | 11.24 | 11.38 | 7,144 | -0.17(-1.44%) |
Dec 07, 2015 | 11.57 | 11.59 | 11.50 | 11.55 | 37,256 | -0.03(-0.23%) |
Dec 04, 2015 | 11.40 | 11.61 | 11.40 | 11.58 | 14,370 | +0.16(+1.38%) |
Dec 03, 2015 | 11.64 | 11.64 | 11.37 | 11.42 | 94,052 | -0.10(-0.84%) |
Dec 02, 2015 | 11.58 | 11.65 | 11.50 | 11.52 | 44,962 | -0.13(-1.13%) |
Dec 01, 2015 | 11.58 | 11.66 | 11.58 | 11.65 | 73,168 | +0.07(+0.60%) |
Nov 30, 2015 | 11.41 | 11.58 | 11.38 | 11.58 | 36,334 | +0.21(+1.85%) |
Nov 27, 2015 | 11.38 | 11.42 | 11.28 | 11.37 | 21,558 | -0.27(-2.33%) |
Nov 25, 2015 | 11.67 | 11.64 | 11.64 | 11.64 | 7,319 | -0.04(-0.36%) |
Nov 24, 2015 | 11.63 | 11.73 | 11.62 | 11.68 | 12,903 | -0.12(-0.98%) |
Nov 23, 2015 | 11.74 | 11.85 | 11.74 | 11.80 | 51,391 | -0.04(-0.30%) |
Nov 20, 2015 | 11.78 | 11.87 | 11.78 | 11.83 | 14,595 | +0.12(+1.05%) |
Nov 19, 2015 | 11.64 | 11.79 | 11.64 | 11.71 | 25,038 | +0.22(+1.90%) |
Nov 18, 2015 | 11.36 | 11.49 | 11.36 | 11.49 | 14,323 | +0.13(+1.16%) |
Nov 17, 2015 | 11.41 | 11.43 | 11.31 | 11.36 | 26,466 | -0.12(-1.07%) |
Nov 16, 2015 | 11.34 | 11.49 | 11.30 | 11.48 | 35,863 | +0.13(+1.16%) |
Nov 13, 2015 | 11.52 | 11.52 | 11.34 | 11.35 | 175,895 | -0.36(-3.06%) |
Nov 12, 2015 | 11.78 | 11.87 | 11.71 | 11.71 | 137,443 | +0.01(+0.08%) |
Nov 11, 2015 | 11.73 | 11.77 | 11.68 | 11.70 | 23,295 | -0.01(-0.08%) |
Nov 10, 2015 | 11.77 | 11.77 | 11.65 | 11.71 | 110,520 | -0.17(-1.40%) |
Nov 09, 2015 | 12.07 | 12.07 | 11.82 | 11.87 | 74,198 | -0.27(-2.23%) |
Nov 06, 2015 | 12.08 | 12.15 | 12.03 | 12.14 | 47,403 | +0.01(+0.06%) |
Nov 05, 2015 | 12.17 | 12.24 | 12.06 | 12.14 | 508,884 | -0.07(-0.56%) |
Nov 04, 2015 | 12.34 | 12.34 | 12.14 | 12.21 | 42,507 | +0.08(+0.67%) |
Nov 03, 2015 | 12.04 | 12.19 | 12.00 | 12.12 | 37,311 | +0.14(+1.14%) |
Nov 02, 2015 | 11.87 | 12.03 | 11.87 | 11.99 | 20,768 | -0.02(-0.14%) |
Oct 30, 2015 | 11.94 | 12.01 | 11.89 | 12.01 | 382,059 | +0.21(+1.78%) |
Oct 29, 2015 | 11.81 | 11.82 | 11.76 | 11.80 | 17,936 | -0.03(-0.22%) |
Oct 28, 2015 | 11.87 | 11.94 | 11.78 | 11.82 | 43,959 | -0.03(-0.22%) |
Oct 27, 2015 | 11.86 | 11.87 | 11.80 | 11.85 | 13,062 | +0.02(+0.15%) |
Oct 26, 2015 | 11.88 | 11.90 | 11.82 | 11.83 | 13,962 | -0.03(-0.22%) |
Oct 23, 2015 | 11.75 | 11.87 | 11.75 | 11.86 | 17,585 | +0.24(+2.03%) |
Oct 22, 2015 | 11.46 | 11.66 | 11.46 | 11.62 | 51,449 | +0.35(+3.10%) |
Oct 21, 2015 | 11.40 | 11.40 | 11.26 | 11.27 | 30,000 | -0.19(-1.68%) |
Oct 20, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 72,530 | -0.01(-0.08%) |
Oct 19, 2015 | 11.47 | 11.50 | 11.40 | 11.47 | 66,801 | -0.10(-0.91%) |
Oct 16, 2015 | 11.51 | 11.59 | 11.46 | 11.58 | 40,449 | +0.03(+0.23%) |
Oct 15, 2015 | 11.40 | 11.55 | 11.38 | 11.55 | 45,901 | +0.29(+2.56%) |
Oct 14, 2015 | 11.36 | 11.38 | 11.25 | 11.26 | 6,748 | -0.04(-0.39%) |
Oct 13, 2015 | 11.31 | 11.48 | 11.30 | 11.31 | 571,410 | -0.04(-0.39%) |
Oct 12, 2015 | 11.36 | 11.42 | 11.28 | 11.35 | 363,452 | +0.12(+1.09%) |
Oct 09, 2015 | 11.31 | 11.32 | 11.19 | 11.23 | 164,355 | -0.17(-1.53%) |
Oct 08, 2015 | 11.24 | 11.40 | 11.24 | 11.40 | 1,386 | -0.08(-0.69%) |
Oct 07, 2015 | 11.57 | 11.59 | 11.43 | 11.48 | 17,600 | +0.29(+2.60%) |
Oct 06, 2015 | 11.19 | 11.25 | 11.17 | 11.19 | 38,637 | -0.10(-0.91%) |
Oct 05, 2015 | 11.21 | 11.32 | 11.18 | 11.29 | 35,167 | +0.14(+1.29%) |
Oct 02, 2015 | 10.71 | 11.16 | 10.71 | 11.15 | 43,681 | +0.61(+5.82%) |