Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.01 | 11.08 | 10.98 | 10.99 | 4,381,578 | -0.13(-1.13%) |
Dec 30, 2015 | 11.06 | 11.17 | 11.02 | 11.11 | 3,606,873 | -0.17(-1.53%) |
Dec 29, 2015 | 11.30 | 11.36 | 11.18 | 11.29 | 1,879,164 | +0.05(+0.49%) |
Dec 28, 2015 | 11.32 | 11.35 | 11.18 | 11.23 | 2,267,350 | +0.06(+0.56%) |
Dec 24, 2015 | 11.15 | 11.17 | 11.17 | 11.17 | 3,188,709 | +0.00(+0.00%) |
Dec 23, 2015 | 11.08 | 11.23 | 11.03 | 11.17 | 6,147,141 | +0.41(+3.79%) |
Dec 22, 2015 | 10.86 | 10.88 | 10.73 | 10.76 | 4,582,843 | -0.20(-1.86%) |
Dec 21, 2015 | 11.03 | 11.05 | 10.85 | 10.96 | 4,235,008 | +0.19(+1.75%) |
Dec 18, 2015 | 10.80 | 10.90 | 10.74 | 10.77 | 3,834,305 | -0.07(-0.65%) |
Dec 17, 2015 | 10.98 | 10.99 | 10.83 | 10.85 | 6,283,079 | +0.08(+0.73%) |
Dec 16, 2015 | 10.70 | 10.79 | 10.59 | 10.77 | 3,828,023 | +0.16(+1.56%) |
Dec 15, 2015 | 10.58 | 10.73 | 10.54 | 10.60 | 5,562,746 | +0.32(+3.13%) |
Dec 14, 2015 | 10.49 | 10.52 | 10.19 | 10.28 | 8,812,427 | -0.40(-3.75%) |
Dec 11, 2015 | 10.74 | 10.81 | 10.65 | 10.68 | 2,921,645 | -0.16(-1.45%) |
Dec 10, 2015 | 10.83 | 10.90 | 10.77 | 10.84 | 2,985,246 | -0.01(-0.07%) |
Dec 09, 2015 | 10.93 | 10.99 | 10.79 | 10.85 | 4,978,555 | -0.01(-0.07%) |
Dec 08, 2015 | 10.86 | 10.96 | 10.77 | 10.85 | 4,341,370 | -0.16(-1.50%) |
Dec 07, 2015 | 11.09 | 11.13 | 10.99 | 11.02 | 5,211,352 | -0.01(-0.07%) |
Dec 04, 2015 | 10.88 | 11.03 | 10.87 | 11.03 | 4,401,202 | +0.15(+1.37%) |
Dec 03, 2015 | 11.11 | 11.14 | 10.85 | 10.88 | 5,991,480 | -0.03(-0.29%) |
Dec 02, 2015 | 11.00 | 11.06 | 10.86 | 10.91 | 4,315,712 | -0.27(-2.46%) |
Dec 01, 2015 | 11.26 | 11.26 | 11.06 | 11.18 | 14,659,375 | -0.01(-0.07%) |
Nov 30, 2015 | 11.31 | 11.32 | 11.14 | 11.19 | 3,495,939 | -0.08(-0.70%) |
Nov 27, 2015 | 11.20 | 11.29 | 11.15 | 11.27 | 2,653,568 | +0.27(+2.43%) |
Nov 25, 2015 | 10.95 | 11.00 | 11.00 | 11.00 | 6,448,598 | +0.08(+0.72%) |
Nov 24, 2015 | 10.92 | 10.98 | 10.87 | 10.92 | 2,602,849 | -0.09(-0.85%) |
Nov 23, 2015 | 11.04 | 11.15 | 10.97 | 11.02 | 3,919,149 | -0.01(-0.07%) |
Nov 20, 2015 | 10.99 | 11.08 | 10.90 | 11.03 | 7,077,945 | +0.16(+1.45%) |
Nov 19, 2015 | 10.82 | 10.88 | 10.75 | 10.87 | 4,517,938 | +0.32(+3.05%) |
Nov 18, 2015 | 10.59 | 10.68 | 10.48 | 10.55 | 6,385,441 | -0.02(-0.15%) |
Nov 17, 2015 | 10.63 | 10.73 | 10.53 | 10.56 | 4,080,964 | -0.05(-0.52%) |
Nov 16, 2015 | 10.51 | 10.63 | 10.33 | 10.62 | 6,048,590 | +0.00(+0.00%) |
Nov 13, 2015 | 10.82 | 10.83 | 10.59 | 10.62 | 6,244,085 | -0.03(-0.29%) |
Nov 12, 2015 | 10.74 | 10.80 | 10.63 | 10.65 | 7,153,477 | -0.31(-2.80%) |
Nov 11, 2015 | 11.07 | 11.09 | 10.89 | 10.96 | 6,768,266 | -0.08(-0.71%) |
Nov 10, 2015 | 11.08 | 11.12 | 10.99 | 11.03 | 6,067,366 | -0.13(-1.13%) |
Nov 09, 2015 | 11.27 | 11.29 | 11.05 | 11.16 | 3,203,277 | -0.16(-1.46%) |
Nov 06, 2015 | 11.23 | 11.33 | 11.18 | 11.32 | 2,493,850 | +0.09(+0.84%) |
Nov 05, 2015 | 11.30 | 11.32 | 11.16 | 11.23 | 4,741,975 | +0.03(+0.28%) |
Nov 04, 2015 | 11.28 | 11.34 | 11.12 | 11.20 | 7,704,624 | -0.31(-2.66%) |
Nov 03, 2015 | 11.48 | 11.60 | 11.47 | 11.51 | 6,504,283 | -0.19(-1.61%) |
Nov 02, 2015 | 11.62 | 11.73 | 11.54 | 11.69 | 4,646,868 | +0.20(+1.71%) |
Oct 30, 2015 | 11.58 | 11.67 | 11.48 | 11.50 | 10,367,000 | +0.06(+0.55%) |
Oct 29, 2015 | 11.32 | 11.47 | 11.29 | 11.43 | 11,402,475 | -0.13(-1.09%) |
Oct 28, 2015 | 12.09 | 12.09 | 11.27 | 11.56 | 21,854,574 | -0.54(-4.48%) |
Oct 27, 2015 | 12.15 | 12.16 | 11.85 | 12.10 | 11,134,105 | +0.05(+0.39%) |
Oct 26, 2015 | 12.04 | 12.06 | 11.92 | 12.05 | 5,778,012 | -0.02(-0.13%) |
Oct 23, 2015 | 12.20 | 12.22 | 12.00 | 12.07 | 8,797,133 | +0.10(+0.85%) |
Oct 22, 2015 | 11.90 | 12.05 | 11.85 | 11.97 | 15,063,042 | +0.03(+0.26%) |
Oct 21, 2015 | 12.80 | 12.82 | 11.86 | 11.94 | 31,139,124 | -0.58(-4.64%) |
Oct 20, 2015 | 12.70 | 12.75 | 12.42 | 12.52 | 13,057,577 | -0.42(-3.22%) |
Oct 19, 2015 | 12.98 | 13.00 | 12.81 | 12.93 | 9,192,895 | +0.20(+1.54%) |
Oct 16, 2015 | 12.83 | 12.87 | 12.66 | 12.74 | 8,892,741 | -0.08(-0.61%) |
Oct 15, 2015 | 12.58 | 12.84 | 12.52 | 12.82 | 8,417,907 | +0.40(+3.23%) |
Oct 14, 2015 | 12.57 | 12.58 | 12.35 | 12.42 | 9,281,387 | +0.07(+0.57%) |
Oct 13, 2015 | 12.29 | 12.53 | 12.25 | 12.35 | 9,537,190 | -0.15(-1.19%) |
Oct 12, 2015 | 12.57 | 12.57 | 12.31 | 12.49 | 8,792,053 | +0.19(+1.53%) |
Oct 09, 2015 | 12.33 | 12.40 | 12.23 | 12.31 | 6,667,571 | +0.13(+1.10%) |
Oct 08, 2015 | 11.81 | 12.26 | 11.79 | 12.17 | 9,585,857 | +0.53(+4.59%) |
Oct 07, 2015 | 11.58 | 11.69 | 11.40 | 11.64 | 8,836,322 | +0.45(+4.00%) |
Oct 06, 2015 | 11.21 | 11.29 | 11.12 | 11.19 | 6,144,571 | +0.02(+0.21%) |
Oct 05, 2015 | 10.99 | 11.25 | 10.99 | 11.17 | 6,087,080 | +0.15(+1.35%) |
Oct 02, 2015 | 10.57 | 11.03 | 10.52 | 11.02 | 8,516,120 | +0.40(+3.77%) |