Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.68 | 11.73 | 11.73 | 11.73 | 63,626 | +0.02(+0.16%) |
Dec 30, 2015 | 11.77 | 11.78 | 11.59 | 11.71 | 44,852 | -0.05(-0.43%) |
Dec 29, 2015 | 11.78 | 11.90 | 11.53 | 11.76 | 64,042 | +0.01(+0.05%) |
Dec 28, 2015 | 11.61 | 11.96 | 11.60 | 11.76 | 33,310 | +0.08(+0.71%) |
Dec 24, 2015 | 11.79 | 11.67 | 11.67 | 11.67 | 46,659 | -0.08(-0.70%) |
Dec 23, 2015 | 11.79 | 11.86 | 11.73 | 11.76 | 24,163 | -0.03(-0.22%) |
Dec 22, 2015 | 11.84 | 11.84 | 11.78 | 11.78 | 34,028 | -0.12(-1.02%) |
Dec 21, 2015 | 12.11 | 12.20 | 11.76 | 11.90 | 74,763 | -0.26(-2.15%) |
Dec 18, 2015 | 11.83 | 12.17 | 11.74 | 12.16 | 657,874 | +0.32(+2.74%) |
Dec 17, 2015 | 12.07 | 12.12 | 11.81 | 11.84 | 47,089 | -0.18(-1.54%) |
Dec 16, 2015 | 11.76 | 12.11 | 11.76 | 12.02 | 136,279 | +0.13(+1.12%) |
Dec 15, 2015 | 11.74 | 12.10 | 11.71 | 11.89 | 132,578 | +0.31(+2.69%) |
Dec 14, 2015 | 11.63 | 11.80 | 11.44 | 11.58 | 164,805 | -0.02(-0.16%) |
Dec 11, 2015 | 11.56 | 11.84 | 11.43 | 11.60 | 94,132 | +0.09(+0.77%) |
Dec 10, 2015 | 11.59 | 11.84 | 11.40 | 11.51 | 68,441 | -0.04(-0.39%) |
Dec 09, 2015 | 11.50 | 11.67 | 11.50 | 11.55 | 69,225 | -0.08(-0.66%) |
Dec 08, 2015 | 11.64 | 11.78 | 11.56 | 11.63 | 64,469 | -0.02(-0.16%) |
Dec 07, 2015 | 11.81 | 11.84 | 11.59 | 11.65 | 41,778 | -0.18(-1.56%) |
Dec 04, 2015 | 11.66 | 11.84 | 11.66 | 11.83 | 11,666 | +0.15(+1.31%) |
Dec 03, 2015 | 11.92 | 11.95 | 11.65 | 11.68 | 46,297 | -0.16(-1.34%) |
Dec 02, 2015 | 11.99 | 11.99 | 11.72 | 11.84 | 36,629 | -0.12(-1.01%) |
Dec 01, 2015 | 11.93 | 12.02 | 11.93 | 11.96 | 21,612 | +0.04(+0.37%) |
Nov 30, 2015 | 11.98 | 12.09 | 11.89 | 11.92 | 42,089 | -0.18(-1.47%) |
Nov 27, 2015 | 11.86 | 12.09 | 11.84 | 12.09 | 34,032 | +0.20(+1.71%) |
Nov 25, 2015 | 11.60 | 11.89 | 11.89 | 11.89 | 131,965 | +0.31(+2.64%) |
Nov 24, 2015 | 11.51 | 11.74 | 11.46 | 11.58 | 38,461 | +0.06(+0.55%) |
Nov 23, 2015 | 11.53 | 11.82 | 11.39 | 11.52 | 507,242 | +0.00(+0.00%) |
Nov 20, 2015 | 11.86 | 11.86 | 11.46 | 11.52 | 43,788 | -0.34(-2.90%) |
Nov 19, 2015 | 11.72 | 11.90 | 11.72 | 11.86 | 39,687 | +0.12(+1.03%) |
Nov 18, 2015 | 11.63 | 11.95 | 11.46 | 11.74 | 397,592 | +0.12(+1.01%) |
Nov 17, 2015 | 11.42 | 11.81 | 11.40 | 11.63 | 135,867 | +0.21(+1.86%) |
Nov 16, 2015 | 11.18 | 11.44 | 11.12 | 11.41 | 68,955 | +0.19(+1.67%) |
Nov 13, 2015 | 11.04 | 11.54 | 10.98 | 11.23 | 120,830 | -0.06(-0.55%) |
Nov 12, 2015 | 11.35 | 11.38 | 11.24 | 11.29 | 18,142 | -0.09(-0.82%) |
Nov 11, 2015 | 11.51 | 11.53 | 11.27 | 11.38 | 23,452 | -0.15(-1.30%) |
Nov 10, 2015 | 11.41 | 11.58 | 11.20 | 11.53 | 223,077 | +0.13(+1.15%) |
Nov 09, 2015 | 11.38 | 11.43 | 11.31 | 11.40 | 33,085 | +0.01(+0.11%) |
Nov 06, 2015 | 11.38 | 11.50 | 11.26 | 11.39 | 30,765 | -0.03(-0.27%) |
Nov 05, 2015 | 11.47 | 11.52 | 11.39 | 11.42 | 12,834 | -0.04(-0.38%) |
Nov 04, 2015 | 11.48 | 11.51 | 11.32 | 11.46 | 61,358 | +0.00(+0.00%) |
Nov 03, 2015 | 11.57 | 11.66 | 11.41 | 11.46 | 45,750 | -0.08(-0.70%) |
Nov 02, 2015 | 11.36 | 11.68 | 11.28 | 11.55 | 56,364 | +0.12(+1.09%) |
Oct 30, 2015 | 11.38 | 11.45 | 11.17 | 11.42 | 169,757 | +0.06(+0.55%) |
Oct 29, 2015 | 11.46 | 11.51 | 11.30 | 11.36 | 22,049 | -0.12(-1.03%) |
Oct 28, 2015 | 11.51 | 11.73 | 11.43 | 11.48 | 137,331 | -0.07(-0.59%) |
Oct 27, 2015 | 11.57 | 11.63 | 11.05 | 11.55 | 92,544 | +0.01(+0.11%) |
Oct 26, 2015 | 11.60 | 11.66 | 11.37 | 11.53 | 54,538 | -0.01(-0.05%) |
Oct 23, 2015 | 11.45 | 11.60 | 11.26 | 11.54 | 45,035 | +0.17(+1.54%) |
Oct 22, 2015 | 11.85 | 12.04 | 10.74 | 11.36 | 2,059,665 | -0.44(-3.70%) |
Oct 21, 2015 | 11.71 | 11.97 | 11.54 | 11.80 | 513,024 | +0.14(+1.18%) |
Oct 20, 2015 | 11.68 | 11.91 | 11.62 | 11.66 | 134,120 | -0.15(-1.27%) |
Oct 19, 2015 | 11.62 | 11.85 | 11.61 | 11.81 | 261,203 | +0.21(+1.77%) |
Oct 16, 2015 | 11.59 | 11.61 | 11.44 | 11.61 | 134,573 | +0.01(+0.05%) |
Oct 15, 2015 | 11.31 | 11.69 | 11.31 | 11.60 | 44,405 | +0.31(+2.71%) |
Oct 14, 2015 | 11.28 | 11.35 | 11.23 | 11.30 | 44,279 | +0.04(+0.33%) |
Oct 13, 2015 | 11.23 | 11.28 | 11.12 | 11.26 | 24,366 | +0.06(+0.50%) |
Oct 12, 2015 | 11.11 | 11.26 | 11.05 | 11.20 | 181,644 | +0.04(+0.33%) |
Oct 09, 2015 | 11.10 | 11.17 | 10.78 | 11.16 | 108,602 | +0.05(+0.45%) |
Oct 08, 2015 | 10.85 | 11.16 | 10.85 | 11.11 | 76,270 | +0.22(+2.06%) |
Oct 07, 2015 | 10.29 | 11.28 | 10.29 | 10.89 | 116,751 | +0.59(+5.69%) |
Oct 06, 2015 | 10.17 | 10.41 | 10.02 | 10.30 | 363,660 | +0.17(+1.66%) |
Oct 05, 2015 | 10.02 | 10.32 | 10.02 | 10.14 | 79,147 | +0.17(+1.69%) |
Oct 02, 2015 | 9.992 | 10.10 | 9.917 | 9.967 | 47,764 | -0.01(-0.12%) |