Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.71 | 10.60 | 10.60 | 10.60 | 150,835 | -0.11(-1.01%) |
Dec 30, 2015 | 10.85 | 10.85 | 10.58 | 10.71 | 151,247 | -0.11(-1.00%) |
Dec 29, 2015 | 10.83 | 10.92 | 10.59 | 10.82 | 119,191 | +0.08(+0.76%) |
Dec 28, 2015 | 10.70 | 10.84 | 10.58 | 10.74 | 130,093 | -0.01(-0.08%) |
Dec 24, 2015 | 10.81 | 10.75 | 10.75 | 10.75 | 49,392 | -0.05(-0.50%) |
Dec 23, 2015 | 11.02 | 11.02 | 10.66 | 10.80 | 174,595 | -0.19(-1.73%) |
Dec 22, 2015 | 10.68 | 11.00 | 10.45 | 10.99 | 362,887 | +0.32(+2.96%) |
Dec 21, 2015 | 10.28 | 10.93 | 10.04 | 10.67 | 317,730 | +0.40(+3.87%) |
Dec 18, 2015 | 10.25 | 10.46 | 9.928 | 10.28 | 411,187 | +0.03(+0.26%) |
Dec 17, 2015 | 10.47 | 10.60 | 9.544 | 10.25 | 128,657 | -0.19(-1.82%) |
Dec 16, 2015 | 10.25 | 10.54 | 9.982 | 10.44 | 205,260 | +0.23(+2.21%) |
Dec 15, 2015 | 10.00 | 10.21 | 9.910 | 10.21 | 183,705 | +0.28(+2.82%) |
Dec 14, 2015 | 10.18 | 10.18 | 9.869 | 9.933 | 234,510 | -0.24(-2.40%) |
Dec 11, 2015 | 10.31 | 10.44 | 10.12 | 10.18 | 259,061 | -0.31(-2.93%) |
Dec 10, 2015 | 10.75 | 10.75 | 10.31 | 10.48 | 167,794 | -0.23(-2.19%) |
Dec 09, 2015 | 10.38 | 10.87 | 10.31 | 10.72 | 301,719 | +0.32(+3.13%) |
Dec 08, 2015 | 10.43 | 10.77 | 10.32 | 10.39 | 228,797 | -0.05(-0.52%) |
Dec 07, 2015 | 10.68 | 10.69 | 10.40 | 10.45 | 131,438 | -0.19(-1.78%) |
Dec 04, 2015 | 10.47 | 10.76 | 10.47 | 10.64 | 153,141 | +0.23(+2.17%) |
Dec 03, 2015 | 11.05 | 11.06 | 10.36 | 10.41 | 440,152 | -0.57(-5.18%) |
Dec 02, 2015 | 10.85 | 11.05 | 10.73 | 10.98 | 143,141 | +0.14(+1.25%) |
Dec 01, 2015 | 10.95 | 11.05 | 10.79 | 10.84 | 157,876 | -0.03(-0.25%) |
Nov 30, 2015 | 11.01 | 11.10 | 10.70 | 10.87 | 446,746 | -0.14(-1.23%) |
Nov 27, 2015 | 10.91 | 11.07 | 10.85 | 11.01 | 90,736 | +0.11(+0.99%) |
Nov 25, 2015 | 10.59 | 10.90 | 10.90 | 10.90 | 189,818 | +0.26(+2.46%) |
Nov 24, 2015 | 10.67 | 10.77 | 10.47 | 10.64 | 255,134 | -0.11(-1.01%) |
Nov 23, 2015 | 10.25 | 10.77 | 10.25 | 10.75 | 294,032 | +0.47(+4.57%) |
Nov 20, 2015 | 10.41 | 10.43 | 10.16 | 10.28 | 392,752 | -0.14(-1.30%) |
Nov 19, 2015 | 10.38 | 10.52 | 10.30 | 10.41 | 248,784 | +0.01(+0.09%) |
Nov 18, 2015 | 10.36 | 10.42 | 10.16 | 10.40 | 324,154 | +0.11(+1.05%) |
Nov 17, 2015 | 10.36 | 10.56 | 10.28 | 10.29 | 282,655 | -0.12(-1.13%) |
Nov 16, 2015 | 10.53 | 10.62 | 10.35 | 10.41 | 282,345 | -0.15(-1.45%) |
Nov 13, 2015 | 10.64 | 10.93 | 10.53 | 10.56 | 324,631 | -0.20(-1.85%) |
Nov 12, 2015 | 10.76 | 10.91 | 10.70 | 10.76 | 338,704 | -0.05(-0.42%) |
Nov 11, 2015 | 10.70 | 10.92 | 10.68 | 10.81 | 244,017 | +0.12(+1.10%) |
Nov 10, 2015 | 10.83 | 10.93 | 10.56 | 10.69 | 482,598 | -0.14(-1.25%) |
Nov 09, 2015 | 11.07 | 11.21 | 10.56 | 10.83 | 306,746 | -0.24(-2.20%) |
Nov 06, 2015 | 10.82 | 11.12 | 10.62 | 11.07 | 369,388 | +0.26(+2.42%) |
Nov 05, 2015 | 10.88 | 11.00 | 10.56 | 10.81 | 343,197 | -0.03(-0.25%) |
Nov 04, 2015 | 10.59 | 11.19 | 10.59 | 10.84 | 512,002 | +0.20(+1.87%) |
Nov 03, 2015 | 11.65 | 11.87 | 10.39 | 10.64 | 972,866 | -0.24(-2.24%) |
Nov 02, 2015 | 10.54 | 10.95 | 10.54 | 10.88 | 305,044 | +0.26(+2.47%) |
Oct 30, 2015 | 10.77 | 10.93 | 10.43 | 10.62 | 378,469 | -0.15(-1.42%) |
Oct 29, 2015 | 11.12 | 11.12 | 10.74 | 10.77 | 221,507 | -0.34(-3.09%) |
Oct 28, 2015 | 10.75 | 11.12 | 10.68 | 11.12 | 268,214 | +0.37(+3.45%) |
Oct 27, 2015 | 10.95 | 11.08 | 10.67 | 10.75 | 332,392 | -0.21(-1.90%) |
Oct 26, 2015 | 11.04 | 11.26 | 10.94 | 10.95 | 266,417 | -0.19(-1.70%) |
Oct 23, 2015 | 11.26 | 11.32 | 11.03 | 11.14 | 281,314 | -0.03(-0.24%) |
Oct 22, 2015 | 11.26 | 11.27 | 10.97 | 11.17 | 298,695 | +0.03(+0.24%) |
Oct 21, 2015 | 11.37 | 11.40 | 11.11 | 11.14 | 304,618 | -0.23(-1.99%) |
Oct 20, 2015 | 11.27 | 11.46 | 11.18 | 11.37 | 310,066 | +0.10(+0.88%) |
Oct 19, 2015 | 11.21 | 11.45 | 11.05 | 11.27 | 438,790 | -0.04(-0.32%) |
Oct 16, 2015 | 11.19 | 11.58 | 11.19 | 11.31 | 353,929 | +0.09(+0.81%) |
Oct 15, 2015 | 10.76 | 11.23 | 10.68 | 11.21 | 474,068 | +0.44(+4.11%) |
Oct 14, 2015 | 11.49 | 11.49 | 10.72 | 10.77 | 460,488 | -0.67(-5.84%) |
Oct 13, 2015 | 11.20 | 11.64 | 11.16 | 11.44 | 339,810 | +0.14(+1.28%) |
Oct 12, 2015 | 10.88 | 11.39 | 10.88 | 11.30 | 360,982 | +0.35(+3.22%) |
Oct 09, 2015 | 10.73 | 11.02 | 10.67 | 10.94 | 282,138 | +0.25(+2.37%) |
Oct 08, 2015 | 10.63 | 10.93 | 10.49 | 10.69 | 313,836 | -0.05(-0.42%) |
Oct 07, 2015 | 10.68 | 10.80 | 10.45 | 10.74 | 361,868 | +0.04(+0.34%) |
Oct 06, 2015 | 10.93 | 10.98 | 10.68 | 10.70 | 335,223 | -0.27(-2.47%) |
Oct 05, 2015 | 10.77 | 11.20 | 10.69 | 10.97 | 351,251 | +0.24(+2.27%) |
Oct 02, 2015 | 10.79 | 10.92 | 10.55 | 10.73 | 426,555 | -0.16(-1.49%) |