Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.32 | 10.27 | 10.27 | 10.27 | 1,225,349 | -0.06(-0.60%) |
Dec 30, 2015 | 10.41 | 10.45 | 10.34 | 10.34 | 762,627 | -0.09(-0.90%) |
Dec 29, 2015 | 10.55 | 10.59 | 10.41 | 10.43 | 961,457 | -0.12(-1.18%) |
Dec 28, 2015 | 10.52 | 10.59 | 10.43 | 10.55 | 730,679 | +0.00(+0.00%) |
Dec 24, 2015 | 10.55 | 10.55 | 10.55 | 10.55 | 450,288 | -0.02(-0.15%) |
Dec 23, 2015 | 10.57 | 10.63 | 10.52 | 10.57 | 1,264,429 | +0.00(+0.00%) |
Dec 22, 2015 | 10.39 | 10.63 | 10.37 | 10.57 | 1,082,439 | +0.20(+1.89%) |
Dec 21, 2015 | 10.40 | 10.42 | 10.28 | 10.37 | 1,213,000 | +0.05(+0.44%) |
Dec 18, 2015 | 10.37 | 10.42 | 10.30 | 10.33 | 3,228,006 | -0.05(-0.44%) |
Dec 17, 2015 | 10.21 | 10.37 | 10.20 | 10.37 | 1,748,958 | +0.20(+1.93%) |
Dec 16, 2015 | 9.890 | 10.21 | 9.860 | 10.18 | 2,681,560 | +0.32(+3.22%) |
Dec 15, 2015 | 9.769 | 9.996 | 9.331 | 9.860 | 3,775,020 | +0.06(+0.62%) |
Dec 14, 2015 | 10.12 | 10.16 | 9.754 | 9.799 | 2,272,523 | -0.33(-3.28%) |
Dec 11, 2015 | 10.27 | 10.31 | 10.07 | 10.13 | 2,298,133 | -0.20(-1.90%) |
Dec 10, 2015 | 10.28 | 10.36 | 10.27 | 10.33 | 960,415 | +0.05(+0.44%) |
Dec 09, 2015 | 10.21 | 10.36 | 10.21 | 10.28 | 2,484,249 | +0.02(+0.15%) |
Dec 08, 2015 | 10.25 | 10.36 | 10.18 | 10.27 | 2,829,463 | -0.02(-0.15%) |
Dec 07, 2015 | 10.42 | 10.42 | 10.28 | 10.28 | 1,269,298 | -0.14(-1.31%) |
Dec 04, 2015 | 10.40 | 10.49 | 10.36 | 10.42 | 1,938,074 | +0.03(+0.29%) |
Dec 03, 2015 | 10.30 | 10.40 | 10.28 | 10.39 | 2,169,649 | +0.06(+0.59%) |
Dec 02, 2015 | 10.51 | 10.51 | 10.33 | 10.33 | 1,487,749 | -0.20(-1.87%) |
Dec 01, 2015 | 10.59 | 10.66 | 10.49 | 10.53 | 1,232,903 | -0.03(-0.29%) |
Nov 30, 2015 | 10.59 | 10.63 | 10.53 | 10.56 | 1,524,794 | -0.02(-0.14%) |
Nov 27, 2015 | 10.39 | 10.57 | 10.39 | 10.57 | 440,166 | +0.14(+1.30%) |
Nov 25, 2015 | 10.46 | 10.43 | 10.43 | 10.43 | 1,108,423 | -0.06(-0.58%) |
Nov 24, 2015 | 10.43 | 10.54 | 10.42 | 10.49 | 600,203 | +0.02(+0.14%) |
Nov 23, 2015 | 10.42 | 10.49 | 10.39 | 10.48 | 1,140,260 | +0.06(+0.58%) |
Nov 20, 2015 | 10.43 | 10.48 | 10.37 | 10.42 | 956,269 | +0.02(+0.15%) |
Nov 19, 2015 | 10.46 | 10.53 | 10.40 | 10.40 | 903,334 | -0.05(-0.43%) |
Nov 18, 2015 | 10.31 | 10.45 | 10.30 | 10.45 | 920,846 | +0.12(+1.17%) |
Nov 17, 2015 | 10.37 | 10.45 | 10.30 | 10.33 | 907,606 | -0.08(-0.73%) |
Nov 16, 2015 | 10.34 | 10.43 | 10.33 | 10.40 | 845,061 | +0.03(+0.29%) |
Nov 13, 2015 | 10.37 | 10.45 | 10.31 | 10.37 | 767,592 | -0.02(-0.15%) |
Nov 12, 2015 | 10.46 | 10.49 | 10.37 | 10.39 | 831,649 | -0.08(-0.72%) |
Nov 11, 2015 | 10.46 | 10.51 | 10.42 | 10.46 | 651,045 | +0.03(+0.29%) |
Nov 10, 2015 | 10.16 | 10.43 | 10.15 | 10.43 | 1,321,506 | +0.27(+2.68%) |
Nov 09, 2015 | 10.28 | 10.31 | 10.15 | 10.16 | 1,471,607 | -0.14(-1.32%) |
Nov 06, 2015 | 10.36 | 10.42 | 10.25 | 10.30 | 2,026,423 | -0.17(-1.59%) |
Nov 05, 2015 | 10.48 | 10.51 | 10.37 | 10.46 | 1,237,534 | -0.05(-0.43%) |
Nov 04, 2015 | 10.62 | 10.66 | 10.44 | 10.51 | 1,444,902 | -0.11(-1.00%) |
Nov 03, 2015 | 10.59 | 10.63 | 10.48 | 10.62 | 1,840,224 | +0.00(+0.00%) |
Nov 02, 2015 | 10.46 | 10.62 | 10.44 | 10.62 | 1,299,168 | +0.15(+1.44%) |
Oct 30, 2015 | 10.46 | 10.51 | 10.34 | 10.46 | 1,415,478 | +0.03(+0.29%) |
Oct 29, 2015 | 10.46 | 10.49 | 10.34 | 10.43 | 920,224 | -0.09(-0.86%) |
Oct 28, 2015 | 10.45 | 10.59 | 10.34 | 10.53 | 1,694,549 | +0.03(+0.29%) |
Oct 27, 2015 | 10.68 | 10.68 | 10.46 | 10.49 | 1,280,499 | -0.20(-1.84%) |
Oct 26, 2015 | 10.71 | 10.72 | 10.65 | 10.69 | 954,961 | +0.02(+0.14%) |
Oct 23, 2015 | 10.68 | 10.71 | 10.62 | 10.68 | 869,784 | +0.00(+0.00%) |
Oct 22, 2015 | 10.74 | 10.75 | 10.66 | 10.68 | 982,878 | -0.02(-0.14%) |
Oct 21, 2015 | 10.74 | 10.77 | 10.68 | 10.69 | 858,121 | -0.02(-0.14%) |
Oct 20, 2015 | 10.69 | 10.73 | 10.62 | 10.71 | 849,368 | +0.00(+0.00%) |
Oct 19, 2015 | 10.69 | 10.75 | 10.62 | 10.71 | 728,641 | +0.02(+0.14%) |
Oct 16, 2015 | 10.69 | 10.72 | 10.63 | 10.69 | 699,471 | +0.03(+0.28%) |
Oct 15, 2015 | 10.65 | 10.67 | 10.50 | 10.66 | 1,233,650 | +0.02(+0.14%) |
Oct 14, 2015 | 10.65 | 10.75 | 10.60 | 10.65 | 989,861 | -0.02(-0.14%) |
Oct 13, 2015 | 10.78 | 10.84 | 10.60 | 10.66 | 1,130,600 | -0.15(-1.40%) |
Oct 12, 2015 | 10.74 | 10.84 | 10.74 | 10.81 | 688,691 | +0.11(+0.99%) |
Oct 09, 2015 | 10.75 | 10.78 | 10.62 | 10.71 | 1,001,189 | -0.05(-0.42%) |
Oct 08, 2015 | 10.81 | 10.84 | 10.71 | 10.75 | 1,049,220 | -0.05(-0.42%) |
Oct 07, 2015 | 10.66 | 10.81 | 10.63 | 10.80 | 933,106 | +0.17(+1.57%) |
Oct 06, 2015 | 10.65 | 10.69 | 10.62 | 10.63 | 508,030 | +0.00(+0.00%) |
Oct 05, 2015 | 10.43 | 10.65 | 10.43 | 10.63 | 1,208,691 | +0.21(+2.03%) |
Oct 02, 2015 | 10.36 | 10.56 | 10.31 | 10.42 | 2,323,605 | +0.08(+0.73%) |