Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.23 | 10.99 | 10.99 | 10.99 | 360,726 | +0.76(+7.47%) |
Dec 30, 2015 | 10.23 | 10.45 | 9.903 | 10.23 | 224,759 | -0.07(-0.71%) |
Dec 29, 2015 | 10.74 | 10.89 | 10.08 | 10.30 | 336,304 | -0.40(-3.74%) |
Dec 28, 2015 | 11.47 | 11.50 | 10.56 | 10.70 | 283,215 | -0.87(-7.55%) |
Dec 24, 2015 | 11.36 | 11.58 | 11.58 | 11.58 | 102,424 | +0.44(+3.92%) |
Dec 23, 2015 | 10.56 | 11.32 | 10.56 | 11.14 | 255,820 | +0.66(+6.25%) |
Dec 22, 2015 | 10.56 | 10.81 | 10.41 | 10.49 | 234,959 | -0.11(-1.03%) |
Dec 21, 2015 | 10.78 | 11.10 | 10.56 | 10.59 | 192,380 | -0.07(-0.68%) |
Dec 18, 2015 | 10.52 | 10.74 | 10.19 | 10.67 | 309,027 | +0.15(+1.38%) |
Dec 17, 2015 | 10.56 | 10.74 | 10.10 | 10.52 | 218,288 | -0.07(-0.69%) |
Dec 16, 2015 | 10.45 | 11.07 | 10.41 | 10.59 | 188,956 | +0.11(+1.04%) |
Dec 15, 2015 | 10.23 | 10.89 | 10.23 | 10.49 | 154,270 | -0.22(-2.04%) |
Dec 14, 2015 | 11.40 | 11.40 | 10.38 | 10.70 | 245,456 | -0.84(-7.26%) |
Dec 11, 2015 | 11.54 | 11.61 | 11.18 | 11.54 | 244,201 | -0.36(-3.06%) |
Dec 10, 2015 | 11.10 | 12.34 | 11.07 | 11.91 | 289,746 | +0.73(+6.51%) |
Dec 09, 2015 | 11.14 | 11.87 | 11.03 | 11.18 | 317,291 | -0.18(-1.60%) |
Dec 08, 2015 | 9.976 | 11.65 | 9.939 | 11.36 | 594,948 | +1.49(+15.13%) |
Dec 07, 2015 | 10.85 | 10.96 | 9.830 | 9.866 | 474,520 | -1.17(-10.56%) |
Dec 04, 2015 | 12.09 | 12.12 | 10.81 | 11.03 | 515,702 | -0.98(-8.18%) |
Dec 03, 2015 | 12.12 | 12.60 | 12.01 | 12.01 | 189,872 | -0.18(-1.49%) |
Dec 02, 2015 | 12.74 | 12.74 | 12.09 | 12.20 | 183,849 | -0.55(-4.29%) |
Dec 01, 2015 | 12.92 | 13.32 | 12.67 | 12.74 | 210,910 | -0.25(-1.96%) |
Nov 30, 2015 | 13.00 | 13.40 | 12.78 | 13.00 | 209,773 | +0.00(+0.00%) |
Nov 27, 2015 | 12.71 | 13.29 | 12.63 | 13.00 | 156,288 | +0.33(+2.59%) |
Nov 25, 2015 | 13.03 | 12.67 | 12.67 | 12.67 | 331,281 | -0.44(-3.33%) |
Nov 24, 2015 | 13.14 | 13.76 | 12.92 | 13.11 | 407,867 | -0.11(-0.83%) |
Nov 23, 2015 | 14.20 | 14.27 | 13.03 | 13.22 | 547,011 | -1.31(-9.02%) |
Nov 20, 2015 | 15.66 | 15.95 | 14.42 | 14.53 | 403,501 | -1.20(-7.64%) |
Nov 19, 2015 | 15.80 | 16.02 | 15.25 | 15.73 | 314,867 | -0.22(-1.37%) |
Nov 18, 2015 | 16.67 | 16.97 | 15.68 | 15.95 | 276,370 | -0.73(-4.37%) |
Nov 17, 2015 | 17.80 | 17.91 | 16.27 | 16.67 | 244,722 | -0.98(-5.57%) |
Nov 16, 2015 | 17.11 | 17.95 | 17.11 | 17.66 | 181,737 | +0.66(+3.85%) |
Nov 13, 2015 | 16.64 | 17.29 | 16.46 | 17.00 | 190,781 | +0.29(+1.74%) |
Nov 12, 2015 | 17.55 | 17.79 | 16.71 | 16.71 | 276,472 | -0.98(-5.56%) |
Nov 11, 2015 | 18.20 | 18.20 | 17.11 | 17.69 | 300,928 | -0.51(-2.80%) |
Nov 10, 2015 | 18.57 | 19.44 | 18.17 | 18.20 | 335,257 | -0.44(-2.34%) |
Nov 09, 2015 | 19.44 | 19.55 | 18.42 | 18.64 | 224,048 | +10.14(+119.27%) |
Nov 06, 2015 | 8.255 | 8.547 | 8.255 | 8.501 | 474,652 | +0.25(+2.98%) |
Nov 05, 2015 | 9.224 | 9.224 | 8.240 | 8.255 | 2,460,451 | -0.92(-10.05%) |
Nov 04, 2015 | 8.947 | 9.439 | 8.902 | 9.177 | 877,515 | +0.28(+3.11%) |
Nov 03, 2015 | 8.839 | 9.531 | 7.886 | 8.901 | 3,561,641 | -2.08(-18.91%) |
Nov 02, 2015 | 11.51 | 11.74 | 10.70 | 10.98 | 981,794 | -0.46(-4.03%) |
Oct 30, 2015 | 11.22 | 11.68 | 11.22 | 11.44 | 278,657 | +0.22(+1.92%) |
Oct 29, 2015 | 11.68 | 11.88 | 11.02 | 11.22 | 269,857 | -0.05(-0.41%) |
Oct 28, 2015 | 10.98 | 11.76 | 10.91 | 11.27 | 249,817 | +0.31(+2.80%) |
Oct 27, 2015 | 11.38 | 11.50 | 10.91 | 10.96 | 316,259 | -0.37(-3.26%) |
Oct 26, 2015 | 11.88 | 11.90 | 11.22 | 11.33 | 266,588 | -0.57(-4.78%) |
Oct 23, 2015 | 11.67 | 12.07 | 11.53 | 11.90 | 257,253 | +0.25(+2.11%) |
Oct 22, 2015 | 11.91 | 12.11 | 11.39 | 11.65 | 361,439 | -0.23(-1.94%) |
Oct 21, 2015 | 12.30 | 12.45 | 11.82 | 11.88 | 218,218 | -0.42(-3.38%) |
Oct 20, 2015 | 11.76 | 12.36 | 11.73 | 12.30 | 282,978 | +0.48(+4.03%) |
Oct 19, 2015 | 11.98 | 12.30 | 11.50 | 11.82 | 259,254 | -0.20(-1.66%) |
Oct 16, 2015 | 12.53 | 12.97 | 11.94 | 12.02 | 396,397 | -0.68(-5.33%) |
Oct 15, 2015 | 12.45 | 12.74 | 11.94 | 12.70 | 428,966 | -0.12(-0.96%) |
Oct 14, 2015 | 12.45 | 13.04 | 12.45 | 12.82 | 287,486 | +0.32(+2.58%) |
Oct 13, 2015 | 12.62 | 12.91 | 12.41 | 12.50 | 159,260 | -0.17(-1.33%) |
Oct 12, 2015 | 13.44 | 13.44 | 12.54 | 12.67 | 223,526 | -0.78(-5.83%) |
Oct 09, 2015 | 13.33 | 13.51 | 13.22 | 13.45 | 270,881 | +0.22(+1.63%) |
Oct 08, 2015 | 12.96 | 13.32 | 12.74 | 13.24 | 140,239 | +0.32(+2.50%) |
Oct 07, 2015 | 12.91 | 13.33 | 12.76 | 12.91 | 135,106 | +0.17(+1.33%) |
Oct 06, 2015 | 12.14 | 13.07 | 12.07 | 12.74 | 255,764 | +0.61(+5.07%) |
Oct 05, 2015 | 11.65 | 12.14 | 11.51 | 12.13 | 236,354 | +0.66(+5.76%) |
Oct 02, 2015 | 11.18 | 11.58 | 11.18 | 11.47 | 175,653 | +0.17(+1.50%) |