Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.44 | 10.21 | 10.21 | 10.21 | 145,303 | -0.36(-3.40%) |
Dec 30, 2015 | 10.45 | 10.63 | 10.32 | 10.57 | 98,484 | +0.08(+0.75%) |
Dec 29, 2015 | 10.53 | 10.60 | 10.37 | 10.49 | 66,691 | -0.03(-0.25%) |
Dec 28, 2015 | 10.57 | 10.58 | 10.43 | 10.51 | 99,703 | -0.14(-1.32%) |
Dec 24, 2015 | 10.51 | 10.65 | 10.65 | 10.65 | 22,732 | +0.10(+0.91%) |
Dec 23, 2015 | 10.61 | 10.77 | 10.43 | 10.56 | 74,616 | -0.06(-0.58%) |
Dec 22, 2015 | 10.60 | 10.73 | 10.35 | 10.62 | 124,988 | +0.03(+0.25%) |
Dec 21, 2015 | 10.47 | 10.59 | 10.22 | 10.59 | 186,041 | +0.10(+0.92%) |
Dec 18, 2015 | 10.61 | 10.64 | 10.41 | 10.50 | 298,858 | -0.18(-1.64%) |
Dec 17, 2015 | 10.64 | 10.88 | 10.62 | 10.67 | 118,019 | -0.02(-0.16%) |
Dec 16, 2015 | 10.57 | 10.74 | 10.50 | 10.69 | 86,277 | +0.09(+0.83%) |
Dec 15, 2015 | 9.866 | 10.61 | 9.835 | 10.60 | 163,662 | +0.74(+7.45%) |
Dec 14, 2015 | 9.629 | 10.08 | 9.629 | 9.866 | 360,767 | +0.19(+1.99%) |
Dec 11, 2015 | 9.945 | 10.08 | 9.629 | 9.673 | 249,275 | -0.45(-4.41%) |
Dec 10, 2015 | 10.14 | 10.50 | 10.10 | 10.12 | 143,588 | -0.01(-0.09%) |
Dec 09, 2015 | 10.18 | 10.34 | 9.831 | 10.13 | 201,688 | -0.12(-1.18%) |
Dec 08, 2015 | 10.57 | 10.77 | 10.25 | 10.25 | 232,258 | -0.47(-4.42%) |
Dec 07, 2015 | 12.05 | 12.06 | 10.72 | 10.72 | 342,757 | -1.48(-12.14%) |
Dec 04, 2015 | 10.86 | 12.83 | 10.85 | 12.20 | 372,071 | +1.37(+12.64%) |
Dec 03, 2015 | 10.82 | 11.08 | 10.75 | 10.83 | 140,592 | -0.07(-0.63%) |
Dec 02, 2015 | 10.73 | 11.20 | 10.73 | 10.90 | 131,301 | +0.14(+1.28%) |
Dec 01, 2015 | 10.79 | 10.81 | 10.57 | 10.77 | 139,109 | +0.01(+0.08%) |
Nov 30, 2015 | 10.80 | 10.96 | 10.76 | 10.76 | 94,649 | -0.05(-0.48%) |
Nov 27, 2015 | 10.74 | 10.85 | 10.65 | 10.81 | 52,438 | +0.15(+1.45%) |
Nov 25, 2015 | 10.72 | 10.65 | 10.65 | 10.65 | 85,920 | -0.06(-0.56%) |
Nov 24, 2015 | 10.65 | 10.78 | 10.40 | 10.71 | 80,844 | +0.02(+0.16%) |
Nov 23, 2015 | 10.89 | 10.89 | 10.53 | 10.70 | 120,142 | -0.28(-2.51%) |
Nov 20, 2015 | 11.22 | 11.34 | 10.90 | 10.97 | 83,016 | -0.22(-2.00%) |
Nov 19, 2015 | 11.50 | 11.50 | 11.12 | 11.20 | 120,656 | -0.29(-2.55%) |
Nov 18, 2015 | 11.27 | 11.58 | 11.11 | 11.49 | 79,626 | +0.24(+2.14%) |
Nov 17, 2015 | 11.27 | 11.39 | 11.13 | 11.25 | 105,104 | -0.01(-0.08%) |
Nov 16, 2015 | 11.08 | 11.34 | 11.02 | 11.26 | 100,491 | +0.16(+1.40%) |
Nov 13, 2015 | 10.93 | 11.26 | 10.83 | 11.10 | 112,348 | +0.03(+0.31%) |
Nov 12, 2015 | 11.15 | 11.30 | 10.93 | 11.07 | 60,568 | -0.18(-1.61%) |
Nov 11, 2015 | 11.29 | 11.57 | 11.18 | 11.25 | 99,459 | -0.05(-0.46%) |
Nov 10, 2015 | 11.14 | 11.45 | 11.08 | 11.30 | 173,628 | +0.16(+1.39%) |
Nov 09, 2015 | 11.55 | 11.56 | 11.07 | 11.14 | 107,792 | -0.41(-3.58%) |
Nov 06, 2015 | 11.10 | 11.62 | 11.10 | 11.56 | 81,548 | +0.39(+3.47%) |
Nov 05, 2015 | 11.36 | 11.42 | 10.94 | 11.17 | 113,298 | -0.20(-1.74%) |
Nov 04, 2015 | 11.47 | 11.61 | 11.33 | 11.37 | 56,817 | -0.09(-0.83%) |
Nov 03, 2015 | 11.43 | 11.61 | 11.27 | 11.46 | 70,809 | +0.03(+0.30%) |
Nov 02, 2015 | 11.14 | 11.62 | 11.14 | 11.43 | 60,761 | +0.28(+2.47%) |
Oct 30, 2015 | 11.07 | 11.39 | 11.07 | 11.15 | 127,238 | +0.03(+0.31%) |
Oct 29, 2015 | 11.80 | 11.89 | 11.09 | 11.12 | 163,996 | -0.76(-6.38%) |
Oct 28, 2015 | 11.23 | 11.92 | 11.18 | 11.88 | 135,735 | +0.68(+6.08%) |
Oct 27, 2015 | 11.24 | 11.46 | 11.07 | 11.20 | 113,213 | -0.06(-0.54%) |
Oct 26, 2015 | 11.55 | 11.66 | 11.14 | 11.26 | 104,024 | -0.33(-2.83%) |
Oct 23, 2015 | 11.72 | 11.78 | 11.51 | 11.58 | 72,772 | -0.03(-0.30%) |
Oct 22, 2015 | 11.42 | 11.82 | 11.42 | 11.62 | 71,717 | +0.21(+1.81%) |
Oct 21, 2015 | 11.67 | 11.83 | 11.39 | 11.41 | 63,978 | -0.16(-1.34%) |
Oct 20, 2015 | 11.48 | 11.68 | 11.35 | 11.57 | 80,535 | +0.03(+0.22%) |
Oct 19, 2015 | 11.39 | 11.77 | 11.36 | 11.54 | 139,585 | +0.20(+1.75%) |
Oct 16, 2015 | 11.64 | 11.70 | 11.14 | 11.34 | 101,230 | -0.26(-2.23%) |
Oct 15, 2015 | 11.10 | 11.68 | 11.03 | 11.60 | 246,310 | +0.56(+5.07%) |
Oct 14, 2015 | 11.76 | 12.31 | 10.83 | 11.04 | 294,143 | -1.22(-9.97%) |
Oct 13, 2015 | 12.22 | 12.51 | 12.18 | 12.26 | 140,352 | +0.04(+0.35%) |
Oct 12, 2015 | 12.14 | 12.22 | 12.06 | 12.22 | 95,889 | +0.16(+1.36%) |
Oct 09, 2015 | 12.34 | 12.39 | 12.04 | 12.06 | 64,001 | -0.24(-1.96%) |
Oct 08, 2015 | 12.30 | 12.36 | 12.01 | 12.30 | 126,421 | -0.07(-0.56%) |
Oct 07, 2015 | 12.20 | 12.40 | 12.20 | 12.37 | 91,966 | +0.20(+1.63%) |
Oct 06, 2015 | 12.17 | 12.27 | 12.12 | 12.17 | 96,629 | -0.09(-0.77%) |
Oct 05, 2015 | 11.79 | 12.27 | 11.79 | 12.26 | 92,748 | +0.54(+4.63%) |
Oct 02, 2015 | 11.70 | 11.72 | 11.27 | 11.72 | 118,197 | -0.03(-0.29%) |