Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.41 | 11.20 | 11.20 | 11.20 | 23,200 | -0.28(-2.44%) |
Dec 30, 2015 | 11.49 | 11.49 | 11.42 | 11.48 | 15,828 | -0.01(-0.09%) |
Dec 29, 2015 | 11.35 | 11.51 | 11.35 | 11.49 | 36,582 | +0.13(+1.14%) |
Dec 28, 2015 | 11.41 | 11.41 | 11.35 | 11.36 | 31,872 | +0.01(+0.09%) |
Dec 24, 2015 | 11.29 | 11.35 | 11.35 | 11.35 | 15,600 | +0.10(+0.89%) |
Dec 23, 2015 | 11.03 | 11.26 | 11.01 | 11.25 | 36,743 | +0.23(+2.09%) |
Dec 22, 2015 | 11.09 | 11.10 | 10.88 | 11.02 | 37,118 | -0.01(-0.09%) |
Dec 21, 2015 | 11.09 | 11.13 | 11.00 | 11.03 | 30,982 | -0.06(-0.54%) |
Dec 18, 2015 | 11.05 | 11.24 | 10.98 | 11.09 | 51,194 | +0.00(+0.00%) |
Dec 17, 2015 | 11.00 | 11.16 | 10.92 | 11.09 | 47,268 | +0.09(+0.82%) |
Dec 16, 2015 | 10.66 | 11.00 | 10.66 | 11.00 | 43,261 | +0.31(+2.90%) |
Dec 15, 2015 | 10.40 | 10.73 | 10.40 | 10.69 | 59,517 | +0.26(+2.49%) |
Dec 14, 2015 | 10.55 | 10.58 | 10.38 | 10.43 | 62,262 | -0.12(-1.15%) |
Dec 11, 2015 | 10.61 | 10.66 | 10.53 | 10.55 | 29,094 | -0.19(-1.76%) |
Dec 10, 2015 | 10.79 | 10.80 | 10.74 | 10.74 | 23,487 | -0.02(-0.18%) |
Dec 09, 2015 | 10.82 | 10.87 | 10.70 | 10.76 | 20,247 | -0.02(-0.19%) |
Dec 08, 2015 | 10.84 | 10.87 | 10.75 | 10.78 | 25,999 | -0.06(-0.55%) |
Dec 07, 2015 | 10.90 | 10.90 | 10.81 | 10.84 | 17,201 | -0.10(-0.91%) |
Dec 04, 2015 | 10.97 | 10.97 | 10.89 | 10.94 | 24,088 | -0.03(-0.27%) |
Dec 03, 2015 | 11.05 | 11.07 | 10.95 | 10.97 | 29,695 | -0.10(-0.90%) |
Dec 02, 2015 | 11.12 | 11.14 | 11.09 | 11.07 | 23,323 | -0.10(-0.90%) |
Dec 01, 2015 | 11.13 | 11.21 | 11.12 | 11.17 | 18,726 | +0.00(+0.00%) |
Nov 30, 2015 | 11.15 | 11.18 | 11.12 | 11.17 | 16,238 | +0.00(+0.00%) |
Nov 27, 2015 | 11.17 | 11.22 | 11.13 | 11.17 | 6,774 | +0.05(+0.45%) |
Nov 25, 2015 | 11.08 | 11.12 | 11.12 | 11.12 | 25,500 | +0.07(+0.63%) |
Nov 24, 2015 | 11.07 | 11.10 | 11.02 | 11.05 | 29,713 | +0.01(+0.09%) |
Nov 23, 2015 | 11.14 | 11.15 | 11.02 | 11.04 | 21,772 | -0.08(-0.72%) |
Nov 20, 2015 | 11.12 | 11.19 | 11.06 | 11.12 | 21,596 | -0.01(-0.09%) |
Nov 19, 2015 | 11.17 | 11.17 | 11.07 | 11.13 | 25,920 | +0.01(+0.06%) |
Nov 18, 2015 | 11.05 | 11.13 | 11.05 | 11.12 | 16,782 | +0.05(+0.48%) |
Nov 17, 2015 | 11.18 | 11.22 | 11.05 | 11.07 | 35,958 | -0.11(-0.98%) |
Nov 16, 2015 | 11.06 | 11.24 | 11.06 | 11.18 | 46,803 | +0.02(+0.18%) |
Nov 13, 2015 | 11.17 | 11.22 | 11.10 | 11.16 | 21,872 | +0.00(+0.00%) |
Nov 12, 2015 | 11.33 | 11.33 | 11.16 | 11.16 | 24,693 | -0.25(-2.19%) |
Nov 11, 2015 | 11.27 | 11.42 | 11.23 | 11.41 | 51,110 | +0.17(+1.51%) |
Nov 10, 2015 | 11.21 | 11.29 | 11.13 | 11.24 | 36,004 | +0.03(+0.27%) |
Nov 09, 2015 | 11.35 | 11.36 | 11.21 | 11.21 | 30,854 | -0.16(-1.41%) |
Nov 06, 2015 | 11.58 | 11.62 | 11.33 | 11.37 | 33,218 | -0.26(-2.24%) |
Nov 05, 2015 | 11.68 | 11.70 | 11.61 | 11.63 | 19,113 | -0.06(-0.51%) |
Nov 04, 2015 | 11.70 | 11.71 | 11.62 | 11.69 | 30,768 | -0.01(-0.09%) |
Nov 03, 2015 | 11.70 | 11.76 | 11.65 | 11.70 | 25,244 | -0.01(-0.09%) |
Nov 02, 2015 | 11.64 | 11.71 | 11.61 | 11.71 | 32,542 | +0.12(+1.04%) |
Oct 30, 2015 | 11.53 | 11.59 | 11.50 | 11.59 | 20,984 | +0.09(+0.78%) |
Oct 29, 2015 | 11.67 | 11.69 | 11.49 | 11.50 | 23,818 | -0.17(-1.46%) |
Oct 28, 2015 | 11.60 | 11.73 | 11.59 | 11.67 | 14,023 | +0.08(+0.69%) |
Oct 27, 2015 | 11.72 | 11.72 | 11.58 | 11.59 | 20,390 | -0.11(-0.94%) |
Oct 26, 2015 | 11.79 | 11.79 | 11.67 | 11.70 | 23,361 | -0.06(-0.51%) |
Oct 23, 2015 | 11.80 | 11.80 | 11.73 | 11.76 | 25,013 | -0.01(-0.08%) |
Oct 22, 2015 | 11.68 | 11.81 | 11.68 | 11.77 | 32,101 | +0.06(+0.51%) |
Oct 21, 2015 | 11.74 | 11.74 | 11.66 | 11.71 | 22,187 | +0.03(+0.26%) |
Oct 20, 2015 | 11.63 | 11.70 | 11.63 | 11.68 | 11,355 | +0.06(+0.52%) |
Oct 19, 2015 | 11.47 | 11.87 | 11.36 | 11.62 | 76,217 | +0.18(+1.57%) |
Oct 16, 2015 | 11.37 | 11.44 | 11.33 | 11.44 | 20,331 | +0.07(+0.62%) |
Oct 15, 2015 | 11.24 | 11.37 | 11.24 | 11.37 | 15,230 | +0.10(+0.89%) |
Oct 14, 2015 | 11.58 | 11.58 | 11.21 | 11.27 | 23,629 | +0.10(+0.90%) |
Oct 13, 2015 | 11.17 | 11.29 | 11.17 | 11.17 | 15,858 | -0.13(-1.15%) |
Oct 12, 2015 | 11.22 | 11.34 | 11.22 | 11.30 | 16,030 | +0.03(+0.27%) |
Oct 09, 2015 | 11.14 | 11.27 | 11.11 | 11.27 | 44,393 | +0.18(+1.63%) |
Oct 08, 2015 | 10.92 | 11.09 | 10.90 | 11.09 | 24,338 | +0.12(+1.08%) |
Oct 07, 2015 | 10.86 | 10.97 | 10.83 | 10.97 | 21,630 | +0.11(+1.01%) |
Oct 06, 2015 | 10.80 | 10.86 | 10.76 | 10.86 | 38,822 | +0.06(+0.56%) |
Oct 05, 2015 | 10.63 | 10.80 | 10.63 | 10.80 | 27,949 | +0.18(+1.69%) |
Oct 02, 2015 | 10.48 | 10.64 | 10.48 | 10.62 | 19,435 | +0.04(+0.38%) |