Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.950 | 9.870 | 9.870 | 9.870 | 198,900 | -0.17(-1.69%) |
Dec 30, 2015 | 10.12 | 10.19 | 10.04 | 10.04 | 94,659 | -0.14(-1.38%) |
Dec 29, 2015 | 10.18 | 10.25 | 10.09 | 10.18 | 116,029 | +0.07(+0.69%) |
Dec 28, 2015 | 10.06 | 10.24 | 9.660 | 10.11 | 162,037 | -0.01(-0.10%) |
Dec 24, 2015 | 10.16 | 10.12 | 10.12 | 10.12 | 57,000 | -0.01(-0.10%) |
Dec 23, 2015 | 10.05 | 10.23 | 9.740 | 10.13 | 334,809 | +0.11(+1.10%) |
Dec 22, 2015 | 9.710 | 10.03 | 9.155 | 10.02 | 719,028 | +0.32(+3.30%) |
Dec 21, 2015 | 9.840 | 10.15 | 9.600 | 9.700 | 895,483 | -0.08(-0.82%) |
Dec 18, 2015 | 9.930 | 10.08 | 9.690 | 9.780 | 1,157,074 | -0.18(-1.81%) |
Dec 17, 2015 | 10.10 | 10.18 | 9.940 | 9.960 | 244,631 | -0.10(-0.99%) |
Dec 16, 2015 | 10.08 | 10.12 | 9.930 | 10.06 | 410,532 | +0.05(+0.50%) |
Dec 15, 2015 | 10.06 | 10.22 | 9.880 | 10.01 | 373,054 | +0.02(+0.20%) |
Dec 14, 2015 | 10.09 | 10.36 | 9.860 | 9.990 | 315,124 | -0.13(-1.28%) |
Dec 11, 2015 | 10.27 | 10.44 | 10.09 | 10.12 | 283,995 | -0.36(-3.44%) |
Dec 10, 2015 | 10.27 | 10.70 | 10.23 | 10.48 | 453,084 | +0.16(+1.55%) |
Dec 09, 2015 | 10.34 | 10.45 | 10.17 | 10.32 | 174,928 | -0.04(-0.39%) |
Dec 08, 2015 | 10.35 | 10.57 | 10.34 | 10.36 | 198,775 | -0.20(-1.89%) |
Dec 07, 2015 | 10.69 | 10.71 | 10.48 | 10.56 | 89,162 | -0.14(-1.31%) |
Dec 04, 2015 | 10.62 | 10.80 | 10.57 | 10.70 | 112,283 | +0.07(+0.66%) |
Dec 03, 2015 | 10.77 | 10.86 | 10.47 | 10.63 | 172,401 | -0.12(-1.12%) |
Dec 02, 2015 | 10.92 | 10.93 | 10.65 | 10.75 | 142,941 | -0.16(-1.47%) |
Dec 01, 2015 | 10.90 | 11.13 | 10.79 | 10.91 | 316,702 | +0.08(+0.74%) |
Nov 30, 2015 | 10.89 | 10.90 | 10.65 | 10.83 | 247,008 | +0.00(+0.00%) |
Nov 27, 2015 | 10.83 | 10.91 | 10.57 | 10.83 | 105,790 | +0.00(+0.00%) |
Nov 25, 2015 | 10.77 | 10.83 | 10.83 | 10.83 | 155,800 | +0.06(+0.56%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.36 | 10.77 | 215,670 | +0.30(+2.87%) |
Nov 23, 2015 | 10.59 | 10.59 | 10.42 | 10.47 | 323,834 | -0.10(-0.95%) |
Nov 20, 2015 | 10.78 | 10.85 | 10.51 | 10.57 | 196,582 | -0.13(-1.21%) |
Nov 19, 2015 | 10.80 | 10.87 | 10.56 | 10.70 | 123,147 | -0.08(-0.74%) |
Nov 18, 2015 | 10.54 | 10.87 | 10.48 | 10.78 | 251,963 | +0.31(+2.96%) |
Nov 17, 2015 | 10.80 | 10.89 | 10.39 | 10.47 | 409,877 | -0.44(-4.03%) |
Nov 16, 2015 | 10.24 | 10.97 | 10.13 | 10.91 | 481,573 | +0.61(+5.92%) |
Nov 13, 2015 | 11.27 | 11.29 | 10.17 | 10.30 | 1,479,925 | -1.02(-9.01%) |
Nov 12, 2015 | 11.48 | 11.59 | 11.24 | 11.32 | 535,302 | -0.19(-1.65%) |
Nov 11, 2015 | 11.59 | 11.65 | 11.44 | 11.51 | 309,201 | -0.07(-0.60%) |
Nov 10, 2015 | 11.73 | 11.94 | 11.50 | 11.58 | 674,835 | -0.25(-2.11%) |
Nov 09, 2015 | 12.13 | 12.19 | 11.72 | 11.83 | 385,748 | -0.33(-2.71%) |
Nov 06, 2015 | 12.79 | 13.44 | 11.76 | 12.16 | 873,861 | -1.29(-9.59%) |
Nov 05, 2015 | 13.48 | 13.78 | 13.35 | 13.45 | 1,013,528 | +0.03(+0.22%) |
Nov 04, 2015 | 13.59 | 13.63 | 13.23 | 13.42 | 293,599 | -0.10(-0.74%) |
Nov 03, 2015 | 13.70 | 13.85 | 13.46 | 13.52 | 744,394 | -0.22(-1.60%) |
Nov 02, 2015 | 13.32 | 13.98 | 13.31 | 13.74 | 557,612 | +0.42(+3.15%) |
Oct 30, 2015 | 13.03 | 13.35 | 12.90 | 13.32 | 261,912 | +0.29(+2.23%) |
Oct 29, 2015 | 13.33 | 13.54 | 13.00 | 13.03 | 438,848 | -0.37(-2.76%) |
Oct 28, 2015 | 12.78 | 13.47 | 12.66 | 13.40 | 421,886 | +0.65(+5.10%) |
Oct 27, 2015 | 12.91 | 13.06 | 12.72 | 12.75 | 547,868 | -0.40(-3.04%) |
Oct 26, 2015 | 13.16 | 13.47 | 12.62 | 13.15 | 332,600 | -0.03(-0.23%) |
Oct 23, 2015 | 12.74 | 13.22 | 12.41 | 13.18 | 649,212 | +0.53(+4.19%) |
Oct 22, 2015 | 12.36 | 12.71 | 12.30 | 12.65 | 349,845 | +0.38(+3.10%) |
Oct 21, 2015 | 12.49 | 12.54 | 12.22 | 12.27 | 138,719 | -0.13(-1.05%) |
Oct 20, 2015 | 12.56 | 12.72 | 12.39 | 12.40 | 195,639 | -0.18(-1.43%) |
Oct 19, 2015 | 12.59 | 12.65 | 12.36 | 12.58 | 105,402 | -0.06(-0.47%) |
Oct 16, 2015 | 12.74 | 12.91 | 12.58 | 12.64 | 138,302 | -0.06(-0.47%) |
Oct 15, 2015 | 12.35 | 12.74 | 12.35 | 12.70 | 281,381 | +0.45(+3.67%) |
Oct 14, 2015 | 12.48 | 12.73 | 12.24 | 12.25 | 107,508 | -0.24(-1.92%) |
Oct 13, 2015 | 12.82 | 12.87 | 12.45 | 12.49 | 210,709 | -0.34(-2.65%) |
Oct 12, 2015 | 12.67 | 12.91 | 12.67 | 12.83 | 183,502 | -0.02(-0.16%) |
Oct 09, 2015 | 12.60 | 12.91 | 12.43 | 12.85 | 248,565 | +0.24(+1.90%) |
Oct 08, 2015 | 12.48 | 12.83 | 12.28 | 12.61 | 453,691 | +0.32(+2.60%) |
Oct 07, 2015 | 11.95 | 12.30 | 11.89 | 12.29 | 216,465 | +0.44(+3.71%) |
Oct 06, 2015 | 11.88 | 12.05 | 11.61 | 11.85 | 186,302 | -0.03(-0.25%) |
Oct 05, 2015 | 11.70 | 11.88 | 11.60 | 11.88 | 212,689 | +0.32(+2.77%) |
Oct 02, 2015 | 10.94 | 11.62 | 10.93 | 11.56 | 235,312 | +0.53(+4.81%) |