Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.08 | 10.09 | 10.09 | 10.09 | 139,000 | +0.02(+0.25%) |
Dec 30, 2015 | 10.08 | 10.10 | 10.03 | 10.07 | 40,148 | -0.01(-0.15%) |
Dec 29, 2015 | 10.05 | 10.12 | 10.05 | 10.08 | 68,423 | +0.00(+0.00%) |
Dec 28, 2015 | 10.20 | 10.20 | 10.06 | 10.08 | 72,505 | -0.10(-0.98%) |
Dec 24, 2015 | 10.15 | 10.18 | 10.18 | 10.18 | 81,600 | -0.01(-0.10%) |
Dec 23, 2015 | 10.09 | 10.24 | 10.02 | 10.19 | 133,544 | +0.10(+0.99%) |
Dec 22, 2015 | 10.01 | 10.09 | 9.920 | 10.09 | 121,666 | +0.05(+0.50%) |
Dec 21, 2015 | 10.00 | 10.09 | 9.920 | 10.04 | 265,311 | +0.11(+1.11%) |
Dec 18, 2015 | 9.750 | 9.930 | 9.730 | 9.930 | 276,263 | +0.21(+2.16%) |
Dec 17, 2015 | 9.700 | 9.760 | 9.660 | 9.720 | 142,236 | +0.07(+0.73%) |
Dec 16, 2015 | 9.440 | 9.710 | 9.440 | 9.650 | 131,786 | +0.24(+2.55%) |
Dec 15, 2015 | 9.380 | 9.477 | 9.340 | 9.410 | 290,031 | +0.08(+0.86%) |
Dec 14, 2015 | 9.510 | 9.600 | 9.310 | 9.330 | 220,718 | -0.26(-2.71%) |
Dec 11, 2015 | 9.770 | 9.770 | 9.520 | 9.590 | 149,712 | -0.29(-2.94%) |
Dec 10, 2015 | 9.930 | 9.930 | 9.850 | 9.880 | 53,936 | -0.05(-0.50%) |
Dec 09, 2015 | 9.950 | 10.00 | 9.880 | 9.930 | 56,727 | +0.00(+0.00%) |
Dec 08, 2015 | 9.960 | 9.970 | 9.860 | 9.930 | 73,536 | -0.05(-0.50%) |
Dec 07, 2015 | 10.05 | 10.05 | 9.932 | 9.980 | 48,803 | -0.10(-0.99%) |
Dec 04, 2015 | 10.05 | 10.10 | 10.05 | 10.08 | 74,526 | +0.00(+0.00%) |
Dec 03, 2015 | 10.11 | 10.12 | 10.05 | 10.08 | 111,248 | +0.02(+0.20%) |
Dec 02, 2015 | 10.09 | 10.18 | 10.05 | 10.06 | 175,467 | -0.03(-0.30%) |
Dec 01, 2015 | 10.09 | 10.15 | 10.05 | 10.09 | 171,187 | +0.06(+0.60%) |
Nov 30, 2015 | 10.11 | 10.11 | 10.00 | 10.03 | 160,847 | -0.03(-0.30%) |
Nov 27, 2015 | 10.12 | 10.15 | 10.05 | 10.06 | 43,912 | -0.10(-0.98%) |
Nov 25, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 54,000 | -0.03(-0.29%) |
Nov 24, 2015 | 10.16 | 10.19 | 10.12 | 10.19 | 33,011 | +0.02(+0.20%) |
Nov 23, 2015 | 10.17 | 10.17 | 10.10 | 10.17 | 48,070 | +0.02(+0.20%) |
Nov 20, 2015 | 10.13 | 10.17 | 10.10 | 10.15 | 42,568 | -0.01(-0.10%) |
Nov 19, 2015 | 10.17 | 10.17 | 10.08 | 10.16 | 28,518 | -0.04(-0.39%) |
Nov 18, 2015 | 10.15 | 10.21 | 10.11 | 10.20 | 39,119 | +0.10(+0.99%) |
Nov 17, 2015 | 10.14 | 10.17 | 10.09 | 10.10 | 50,826 | -0.07(-0.69%) |
Nov 16, 2015 | 10.12 | 10.20 | 10.10 | 10.17 | 39,463 | +0.00(+0.00%) |
Nov 13, 2015 | 10.19 | 10.23 | 10.10 | 10.17 | 53,747 | -0.04(-0.39%) |
Nov 12, 2015 | 10.34 | 10.37 | 10.21 | 10.21 | 75,054 | -0.21(-2.02%) |
Nov 11, 2015 | 10.50 | 10.50 | 10.42 | 10.42 | 62,776 | -0.09(-0.86%) |
Nov 10, 2015 | 10.60 | 10.67 | 10.48 | 10.51 | 87,687 | -0.16(-1.50%) |
Nov 09, 2015 | 10.83 | 10.83 | 10.64 | 10.67 | 49,094 | -0.20(-1.84%) |
Nov 06, 2015 | 10.75 | 11.36 | 10.65 | 10.87 | 494,959 | +0.06(+0.56%) |
Nov 05, 2015 | 10.76 | 10.81 | 10.75 | 10.81 | 20,502 | +0.05(+0.46%) |
Nov 04, 2015 | 10.81 | 10.82 | 10.76 | 10.76 | 26,929 | -0.05(-0.46%) |
Nov 03, 2015 | 10.75 | 10.83 | 10.73 | 10.81 | 59,910 | +0.03(+0.28%) |
Nov 02, 2015 | 10.72 | 10.81 | 10.69 | 10.78 | 72,411 | +0.09(+0.84%) |
Oct 30, 2015 | 10.72 | 10.74 | 10.67 | 10.69 | 55,954 | +0.00(+0.00%) |
Oct 29, 2015 | 10.68 | 10.73 | 10.64 | 10.69 | 24,110 | +0.00(+0.00%) |
Oct 28, 2015 | 10.66 | 10.73 | 10.66 | 10.69 | 42,966 | +0.02(+0.19%) |
Oct 27, 2015 | 10.66 | 10.72 | 10.65 | 10.67 | 45,068 | -0.01(-0.09%) |
Oct 26, 2015 | 10.67 | 10.73 | 10.67 | 10.68 | 33,688 | -0.02(-0.19%) |
Oct 23, 2015 | 10.68 | 10.71 | 10.67 | 10.70 | 29,622 | +0.05(+0.47%) |
Oct 22, 2015 | 10.63 | 10.70 | 10.63 | 10.65 | 28,398 | +0.07(+0.66%) |
Oct 21, 2015 | 10.61 | 10.70 | 10.58 | 10.58 | 48,732 | -0.06(-0.56%) |
Oct 20, 2015 | 10.58 | 10.64 | 10.58 | 10.64 | 38,557 | +0.06(+0.57%) |
Oct 19, 2015 | 10.62 | 10.66 | 10.58 | 10.58 | 65,933 | -0.02(-0.19%) |
Oct 16, 2015 | 10.58 | 10.61 | 10.55 | 10.60 | 35,498 | -0.03(-0.28%) |
Oct 15, 2015 | 10.47 | 10.63 | 10.45 | 10.63 | 53,847 | +0.14(+1.33%) |
Oct 14, 2015 | 10.49 | 10.53 | 10.49 | 10.49 | 22,968 | -0.03(-0.29%) |
Oct 13, 2015 | 10.51 | 10.61 | 10.50 | 10.52 | 42,798 | -0.12(-1.13%) |
Oct 12, 2015 | 10.56 | 10.65 | 10.56 | 10.64 | 54,979 | +0.03(+0.28%) |
Oct 09, 2015 | 10.51 | 10.64 | 10.51 | 10.61 | 67,504 | +0.05(+0.47%) |
Oct 08, 2015 | 10.26 | 10.56 | 10.26 | 10.56 | 77,052 | +0.27(+2.62%) |
Oct 07, 2015 | 10.22 | 10.33 | 10.22 | 10.29 | 52,996 | +0.06(+0.59%) |
Oct 06, 2015 | 10.11 | 10.23 | 10.09 | 10.23 | 53,430 | +0.07(+0.69%) |
Oct 05, 2015 | 10.09 | 10.16 | 10.08 | 10.16 | 50,572 | +0.07(+0.69%) |
Oct 02, 2015 | 9.980 | 10.12 | 9.870 | 10.09 | 45,490 | +0.04(+0.40%) |