Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.41 | 10.35 | 10.35 | 10.35 | 307,300 | -0.06(-0.58%) |
Dec 30, 2015 | 10.47 | 10.52 | 10.37 | 10.41 | 187,699 | -0.11(-1.05%) |
Dec 29, 2015 | 10.41 | 10.52 | 10.36 | 10.52 | 353,667 | +0.10(+0.96%) |
Dec 28, 2015 | 10.26 | 10.42 | 10.20 | 10.42 | 360,310 | +0.12(+1.17%) |
Dec 24, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 177,000 | +0.06(+0.59%) |
Dec 23, 2015 | 10.34 | 10.34 | 10.18 | 10.24 | 376,982 | -0.04(-0.39%) |
Dec 22, 2015 | 10.27 | 10.37 | 10.24 | 10.28 | 517,376 | +0.02(+0.19%) |
Dec 21, 2015 | 10.41 | 10.41 | 10.15 | 10.26 | 569,429 | +0.00(+0.00%) |
Dec 18, 2015 | 10.10 | 10.29 | 10.03 | 10.26 | 1,852,140 | +0.17(+1.68%) |
Dec 17, 2015 | 10.13 | 10.13 | 10.03 | 10.09 | 353,325 | -0.04(-0.39%) |
Dec 16, 2015 | 9.890 | 10.14 | 9.850 | 10.13 | 421,478 | +0.24(+2.43%) |
Dec 15, 2015 | 9.550 | 9.890 | 9.550 | 9.890 | 367,206 | +0.35(+3.67%) |
Dec 14, 2015 | 9.700 | 9.810 | 9.445 | 9.540 | 453,056 | -0.14(-1.45%) |
Dec 11, 2015 | 9.620 | 9.730 | 9.600 | 9.680 | 507,501 | -0.12(-1.22%) |
Dec 10, 2015 | 9.850 | 9.950 | 9.770 | 9.800 | 316,102 | +0.03(+0.31%) |
Dec 09, 2015 | 9.820 | 9.950 | 9.700 | 9.770 | 215,158 | -0.06(-0.61%) |
Dec 08, 2015 | 9.870 | 9.950 | 9.800 | 9.830 | 245,417 | -0.06(-0.61%) |
Dec 07, 2015 | 10.02 | 10.02 | 9.790 | 9.890 | 311,494 | -0.11(-1.10%) |
Dec 04, 2015 | 10.03 | 10.16 | 9.970 | 10.00 | 241,884 | +0.02(+0.20%) |
Dec 03, 2015 | 10.22 | 10.22 | 9.980 | 9.980 | 373,224 | -0.19(-1.87%) |
Dec 02, 2015 | 10.43 | 10.43 | 10.16 | 10.17 | 431,448 | -0.41(-3.88%) |
Dec 01, 2015 | 10.54 | 10.67 | 10.50 | 10.58 | 194,813 | +0.11(+1.05%) |
Nov 30, 2015 | 10.60 | 10.60 | 10.44 | 10.47 | 407,829 | -0.13(-1.23%) |
Nov 27, 2015 | 10.40 | 10.60 | 10.31 | 10.60 | 119,317 | +0.18(+1.73%) |
Nov 25, 2015 | 10.39 | 10.42 | 10.42 | 10.42 | 160,300 | +0.01(+0.10%) |
Nov 24, 2015 | 10.36 | 10.42 | 10.25 | 10.41 | 173,096 | +0.00(+0.00%) |
Nov 23, 2015 | 10.40 | 10.47 | 10.36 | 10.41 | 193,292 | -0.01(-0.10%) |
Nov 20, 2015 | 10.41 | 10.50 | 10.34 | 10.42 | 273,488 | +0.09(+0.87%) |
Nov 19, 2015 | 10.23 | 10.34 | 10.15 | 10.33 | 158,928 | +0.09(+0.88%) |
Nov 18, 2015 | 10.22 | 10.25 | 10.09 | 10.24 | 254,637 | +0.09(+0.89%) |
Nov 17, 2015 | 10.10 | 10.24 | 10.09 | 10.15 | 169,829 | +0.03(+0.30%) |
Nov 16, 2015 | 10.04 | 10.14 | 10.04 | 10.12 | 201,270 | +0.04(+0.40%) |
Nov 13, 2015 | 10.10 | 10.22 | 10.06 | 10.08 | 188,858 | -0.08(-0.79%) |
Nov 12, 2015 | 10.28 | 10.28 | 10.09 | 10.16 | 235,231 | -0.10(-0.97%) |
Nov 11, 2015 | 10.26 | 10.31 | 10.18 | 10.26 | 129,093 | -0.01(-0.10%) |
Nov 10, 2015 | 10.15 | 10.30 | 10.12 | 10.27 | 327,123 | +0.15(+1.48%) |
Nov 09, 2015 | 10.24 | 10.31 | 10.02 | 10.12 | 313,405 | -0.17(-1.65%) |
Nov 06, 2015 | 10.40 | 10.46 | 10.16 | 10.29 | 358,241 | -0.24(-2.28%) |
Nov 05, 2015 | 10.43 | 10.53 | 10.35 | 10.53 | 305,521 | +0.12(+1.15%) |
Nov 04, 2015 | 10.46 | 10.50 | 10.33 | 10.41 | 208,989 | -0.06(-0.57%) |
Nov 03, 2015 | 10.56 | 10.57 | 10.40 | 10.47 | 267,793 | -0.09(-0.85%) |
Nov 02, 2015 | 10.47 | 10.56 | 10.27 | 10.56 | 467,391 | +0.14(+1.34%) |
Oct 30, 2015 | 11.48 | 11.48 | 10.40 | 10.42 | 537,243 | -0.17(-1.61%) |
Oct 29, 2015 | 10.65 | 10.66 | 10.47 | 10.59 | 562,089 | +0.09(+0.86%) |
Oct 28, 2015 | 11.31 | 11.49 | 10.43 | 10.50 | 1,003,655 | -0.85(-7.49%) |
Oct 27, 2015 | 11.62 | 11.62 | 11.33 | 11.35 | 526,271 | -0.13(-1.13%) |
Oct 26, 2015 | 11.47 | 11.51 | 11.40 | 11.48 | 267,194 | -0.01(-0.09%) |
Oct 23, 2015 | 11.58 | 11.67 | 11.36 | 11.49 | 200,565 | -0.06(-0.52%) |
Oct 22, 2015 | 11.56 | 11.62 | 11.41 | 11.55 | 330,738 | +0.09(+0.79%) |
Oct 21, 2015 | 11.58 | 11.61 | 11.39 | 11.46 | 210,105 | -0.24(-2.05%) |
Oct 20, 2015 | 11.70 | 11.77 | 11.61 | 11.70 | 319,890 | +0.03(+0.26%) |
Oct 19, 2015 | 11.75 | 11.81 | 11.63 | 11.67 | 446,113 | +0.04(+0.34%) |
Oct 16, 2015 | 11.64 | 11.65 | 11.53 | 11.63 | 337,381 | +0.13(+1.13%) |
Oct 15, 2015 | 11.34 | 11.51 | 11.31 | 11.50 | 266,657 | +0.19(+1.68%) |
Oct 14, 2015 | 11.39 | 11.48 | 11.30 | 11.31 | 253,245 | -0.10(-0.88%) |
Oct 13, 2015 | 11.45 | 11.54 | 11.35 | 11.41 | 224,264 | -0.05(-0.44%) |
Oct 12, 2015 | 11.38 | 11.53 | 11.35 | 11.46 | 222,970 | +0.15(+1.33%) |
Oct 09, 2015 | 11.39 | 11.39 | 11.26 | 11.31 | 262,805 | -0.06(-0.53%) |
Oct 08, 2015 | 11.31 | 11.40 | 11.21 | 11.37 | 355,439 | +0.08(+0.71%) |
Oct 07, 2015 | 11.37 | 11.37 | 11.10 | 11.29 | 532,671 | +0.22(+1.99%) |
Oct 06, 2015 | 11.07 | 11.17 | 11.01 | 11.07 | 296,877 | +0.01(+0.09%) |
Oct 05, 2015 | 10.90 | 11.06 | 10.84 | 11.06 | 314,264 | +0.19(+1.75%) |
Oct 02, 2015 | 10.71 | 10.87 | 10.65 | 10.87 | 482,115 | +0.10(+0.93%) |