Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.65 | 12.45 | 12.45 | 12.45 | 526,700 | -0.20(-1.58%) |
Dec 30, 2015 | 12.92 | 12.92 | 12.64 | 12.65 | 359,513 | -0.27(-2.09%) |
Dec 29, 2015 | 12.83 | 12.98 | 12.73 | 12.92 | 678,258 | +0.19(+1.49%) |
Dec 28, 2015 | 12.95 | 13.00 | 12.61 | 12.73 | 395,086 | -0.05(-0.39%) |
Dec 24, 2015 | 12.55 | 12.78 | 12.78 | 12.78 | 242,600 | +0.19(+1.51%) |
Dec 23, 2015 | 12.91 | 12.91 | 12.55 | 12.59 | 487,873 | -0.28(-2.14%) |
Dec 22, 2015 | 12.73 | 12.90 | 12.61 | 12.87 | 765,681 | +0.21(+1.62%) |
Dec 21, 2015 | 12.52 | 12.74 | 12.44 | 12.66 | 683,571 | +0.25(+2.01%) |
Dec 18, 2015 | 12.65 | 12.75 | 12.32 | 12.41 | 1,138,827 | -0.22(-1.74%) |
Dec 17, 2015 | 12.70 | 13.05 | 12.60 | 12.63 | 1,056,142 | -0.04(-0.32%) |
Dec 16, 2015 | 12.50 | 12.73 | 12.37 | 12.67 | 710,699 | +0.31(+2.51%) |
Dec 15, 2015 | 12.53 | 12.66 | 12.28 | 12.36 | 751,916 | -0.15(-1.20%) |
Dec 14, 2015 | 12.50 | 12.67 | 12.46 | 12.51 | 793,457 | +0.11(+0.89%) |
Dec 11, 2015 | 12.64 | 12.75 | 12.30 | 12.40 | 906,925 | -0.42(-3.28%) |
Dec 10, 2015 | 12.42 | 12.94 | 12.32 | 12.82 | 1,079,812 | +0.36(+2.89%) |
Dec 09, 2015 | 12.49 | 12.62 | 12.40 | 12.46 | 770,658 | -0.01(-0.08%) |
Dec 08, 2015 | 12.47 | 12.64 | 12.35 | 12.47 | 3,326,828 | -0.11(-0.87%) |
Dec 07, 2015 | 12.46 | 12.67 | 12.28 | 12.58 | 1,435,134 | +0.14(+1.13%) |
Dec 04, 2015 | 11.84 | 12.54 | 11.72 | 12.44 | 2,573,895 | +0.82(+7.06%) |
Dec 03, 2015 | 12.09 | 12.25 | 11.50 | 11.62 | 2,680,257 | +0.47(+4.22%) |
Dec 02, 2015 | 11.10 | 11.36 | 11.07 | 11.15 | 1,748,865 | +0.09(+0.81%) |
Dec 01, 2015 | 11.06 | 11.10 | 10.94 | 11.06 | 1,051,885 | +0.09(+0.82%) |
Nov 30, 2015 | 10.95 | 11.00 | 10.82 | 10.97 | 1,473,015 | +0.19(+1.76%) |
Nov 27, 2015 | 10.58 | 10.82 | 10.55 | 10.78 | 341,055 | +0.22(+2.08%) |
Nov 25, 2015 | 10.43 | 10.56 | 10.56 | 10.56 | 1,138,200 | +0.15(+1.44%) |
Nov 24, 2015 | 10.51 | 10.57 | 10.19 | 10.41 | 726,171 | -0.14(-1.37%) |
Nov 23, 2015 | 10.62 | 10.69 | 10.54 | 10.55 | 313,882 | -0.06(-0.61%) |
Nov 20, 2015 | 10.68 | 10.71 | 10.59 | 10.62 | 398,550 | +0.05(+0.47%) |
Nov 19, 2015 | 10.24 | 10.68 | 10.12 | 10.57 | 594,522 | +0.34(+3.32%) |
Nov 18, 2015 | 9.960 | 10.25 | 9.930 | 10.23 | 402,368 | +0.26(+2.61%) |
Nov 17, 2015 | 10.12 | 10.14 | 9.930 | 9.970 | 357,085 | -0.11(-1.09%) |
Nov 16, 2015 | 9.990 | 10.14 | 9.950 | 10.08 | 428,601 | +0.10(+1.00%) |
Nov 13, 2015 | 9.880 | 10.06 | 9.880 | 9.980 | 236,946 | +0.02(+0.20%) |
Nov 12, 2015 | 10.09 | 10.09 | 9.940 | 9.960 | 299,806 | -0.15(-1.48%) |
Nov 11, 2015 | 10.12 | 10.23 | 10.08 | 10.11 | 144,933 | -0.01(-0.10%) |
Nov 10, 2015 | 10.18 | 10.26 | 10.08 | 10.12 | 325,393 | -0.13(-1.27%) |
Nov 09, 2015 | 10.16 | 10.26 | 10.11 | 10.25 | 519,760 | +0.05(+0.49%) |
Nov 06, 2015 | 9.970 | 10.20 | 9.950 | 10.20 | 231,343 | +0.17(+1.69%) |
Nov 05, 2015 | 9.950 | 10.05 | 9.880 | 10.03 | 421,281 | +0.10(+1.01%) |
Nov 04, 2015 | 9.800 | 9.969 | 9.760 | 9.930 | 335,324 | +0.14(+1.43%) |
Nov 03, 2015 | 9.740 | 9.800 | 9.690 | 9.790 | 198,360 | +0.06(+0.62%) |
Nov 02, 2015 | 9.620 | 9.817 | 9.575 | 9.730 | 206,540 | +0.14(+1.46%) |
Oct 30, 2015 | 9.620 | 9.710 | 9.514 | 9.590 | 175,118 | -0.03(-0.31%) |
Oct 29, 2015 | 9.780 | 9.810 | 9.550 | 9.620 | 208,313 | -0.24(-2.43%) |
Oct 28, 2015 | 9.700 | 9.890 | 9.660 | 9.860 | 512,233 | +0.25(+2.60%) |
Oct 27, 2015 | 9.400 | 9.640 | 9.370 | 9.610 | 315,307 | +0.20(+2.13%) |
Oct 26, 2015 | 9.650 | 9.745 | 9.390 | 9.410 | 237,058 | -0.26(-2.69%) |
Oct 23, 2015 | 9.700 | 9.740 | 9.600 | 9.670 | 176,620 | +0.01(+0.10%) |
Oct 22, 2015 | 9.580 | 9.740 | 9.570 | 9.660 | 153,432 | +0.15(+1.58%) |
Oct 21, 2015 | 9.700 | 9.720 | 9.510 | 9.510 | 170,471 | -0.13(-1.35%) |
Oct 20, 2015 | 9.610 | 9.690 | 9.570 | 9.640 | 147,961 | +0.03(+0.31%) |
Oct 19, 2015 | 9.500 | 9.640 | 9.500 | 9.610 | 278,704 | +0.07(+0.73%) |
Oct 16, 2015 | 9.710 | 9.710 | 9.510 | 9.540 | 156,430 | -0.13(-1.34%) |
Oct 15, 2015 | 9.590 | 9.670 | 9.515 | 9.670 | 212,616 | +0.10(+1.04%) |
Oct 14, 2015 | 9.380 | 9.650 | 9.380 | 9.570 | 207,257 | +0.19(+2.03%) |
Oct 13, 2015 | 9.440 | 9.550 | 9.380 | 9.380 | 154,074 | -0.09(-0.95%) |
Oct 12, 2015 | 9.460 | 9.590 | 9.420 | 9.470 | 200,641 | +0.08(+0.85%) |
Oct 09, 2015 | 9.530 | 9.555 | 9.330 | 9.390 | 290,833 | -0.08(-0.84%) |
Oct 08, 2015 | 9.400 | 9.580 | 9.220 | 9.470 | 194,272 | +0.03(+0.32%) |
Oct 07, 2015 | 9.460 | 9.580 | 9.360 | 9.440 | 157,351 | +0.05(+0.53%) |
Oct 06, 2015 | 9.500 | 9.500 | 9.290 | 9.390 | 229,130 | -0.09(-0.95%) |
Oct 05, 2015 | 9.320 | 9.500 | 9.310 | 9.480 | 317,776 | +0.15(+1.61%) |
Oct 02, 2015 | 9.250 | 9.460 | 9.170 | 9.330 | 249,438 | +0.00(+0.00%) |