Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.80 | 10.95 | 10.95 | 10.95 | 151,933 | +0.11(+1.03%) |
Dec 30, 2015 | 10.65 | 10.91 | 10.65 | 10.84 | 115,846 | +0.15(+1.37%) |
Dec 29, 2015 | 10.44 | 10.71 | 10.44 | 10.69 | 94,565 | +0.28(+2.73%) |
Dec 28, 2015 | 10.74 | 10.75 | 10.37 | 10.41 | 111,397 | -0.34(-3.20%) |
Dec 24, 2015 | 10.71 | 10.75 | 10.75 | 10.75 | 57,149 | +0.03(+0.32%) |
Dec 23, 2015 | 10.40 | 10.74 | 10.40 | 10.72 | 140,271 | +0.34(+3.32%) |
Dec 22, 2015 | 9.926 | 10.39 | 9.900 | 10.37 | 211,005 | +0.49(+4.97%) |
Dec 21, 2015 | 9.935 | 9.995 | 9.737 | 9.883 | 167,125 | +0.00(+0.00%) |
Dec 18, 2015 | 9.857 | 10.13 | 9.788 | 9.883 | 351,533 | -0.03(-0.26%) |
Dec 17, 2015 | 10.24 | 10.24 | 9.840 | 9.909 | 290,381 | -0.26(-2.54%) |
Dec 16, 2015 | 9.918 | 10.19 | 9.702 | 10.17 | 251,722 | +0.23(+2.34%) |
Dec 15, 2015 | 10.05 | 10.18 | 9.875 | 9.935 | 236,718 | +0.10(+1.05%) |
Dec 14, 2015 | 9.883 | 10.03 | 9.582 | 9.832 | 350,804 | -0.11(-1.13%) |
Dec 11, 2015 | 10.41 | 10.43 | 9.866 | 9.943 | 595,327 | -0.60(-5.71%) |
Dec 10, 2015 | 10.51 | 10.67 | 10.42 | 10.55 | 132,868 | +0.06(+0.58%) |
Dec 09, 2015 | 10.32 | 10.65 | 10.32 | 10.49 | 195,138 | +0.10(+0.99%) |
Dec 08, 2015 | 10.40 | 10.59 | 10.25 | 10.38 | 219,429 | -0.05(-0.50%) |
Dec 07, 2015 | 10.65 | 10.82 | 10.35 | 10.43 | 333,790 | -0.22(-2.02%) |
Dec 04, 2015 | 10.69 | 10.74 | 10.47 | 10.65 | 274,469 | -0.06(-0.56%) |
Dec 03, 2015 | 10.73 | 10.96 | 10.56 | 10.71 | 240,625 | -0.02(-0.16%) |
Dec 02, 2015 | 10.70 | 10.98 | 10.66 | 10.73 | 266,286 | -0.04(-0.40%) |
Dec 01, 2015 | 10.82 | 10.86 | 10.59 | 10.77 | 303,280 | -0.01(-0.08%) |
Nov 30, 2015 | 10.65 | 10.92 | 10.64 | 10.78 | 274,978 | +0.11(+1.05%) |
Nov 27, 2015 | 10.78 | 10.86 | 10.61 | 10.67 | 58,083 | -0.14(-1.28%) |
Nov 25, 2015 | 10.68 | 10.80 | 10.80 | 10.80 | 266,347 | +0.07(+0.64%) |
Nov 24, 2015 | 10.76 | 10.99 | 10.74 | 10.74 | 347,665 | -0.02(-0.16%) |
Nov 23, 2015 | 10.76 | 10.86 | 10.52 | 10.75 | 247,936 | -0.03(-0.24%) |
Nov 20, 2015 | 10.77 | 10.99 | 10.76 | 10.78 | 305,568 | +0.01(+0.08%) |
Nov 19, 2015 | 10.81 | 10.88 | 10.37 | 10.77 | 438,179 | -0.05(-0.48%) |
Nov 18, 2015 | 10.85 | 10.95 | 10.54 | 10.82 | 554,745 | +0.02(+0.16%) |
Nov 17, 2015 | 11.10 | 11.23 | 10.80 | 10.80 | 474,589 | -0.29(-2.64%) |
Nov 16, 2015 | 11.03 | 11.20 | 11.01 | 11.10 | 369,723 | +0.06(+0.55%) |
Nov 13, 2015 | 10.79 | 11.17 | 10.72 | 11.04 | 380,188 | +0.17(+1.58%) |
Nov 12, 2015 | 10.91 | 11.01 | 10.70 | 10.86 | 423,416 | -0.11(-1.02%) |
Nov 11, 2015 | 11.07 | 11.23 | 10.96 | 10.98 | 321,312 | -0.19(-1.70%) |
Nov 10, 2015 | 11.03 | 11.30 | 10.98 | 11.17 | 522,961 | +0.08(+0.70%) |
Nov 09, 2015 | 11.13 | 11.23 | 10.68 | 11.09 | 619,766 | -0.09(-0.85%) |
Nov 06, 2015 | 11.25 | 11.27 | 11.09 | 11.18 | 608,744 | -0.07(-0.61%) |
Nov 05, 2015 | 11.36 | 11.36 | 11.07 | 11.25 | 618,962 | +0.09(+0.77%) |
Nov 04, 2015 | 10.93 | 11.21 | 10.81 | 11.17 | 1,039,497 | +0.30(+2.77%) |
Nov 03, 2015 | 11.02 | 11.25 | 10.80 | 10.86 | 3,691,518 | -1.56(-12.58%) |
Nov 02, 2015 | 12.11 | 12.63 | 12.06 | 12.43 | 578,867 | +0.37(+3.07%) |
Oct 30, 2015 | 12.18 | 12.27 | 11.79 | 12.06 | 267,227 | -0.11(-0.90%) |
Oct 29, 2015 | 12.31 | 12.52 | 12.11 | 12.17 | 271,476 | -0.01(-0.07%) |
Oct 28, 2015 | 11.74 | 12.28 | 11.73 | 12.18 | 813,966 | +0.44(+3.72%) |
Oct 27, 2015 | 10.92 | 12.02 | 10.36 | 11.74 | 861,877 | +1.40(+13.58%) |
Oct 26, 2015 | 10.44 | 10.49 | 10.09 | 10.34 | 277,704 | -0.08(-0.81%) |
Oct 23, 2015 | 10.36 | 10.44 | 10.10 | 10.42 | 123,502 | +0.09(+0.90%) |
Oct 22, 2015 | 10.44 | 10.65 | 10.17 | 10.33 | 175,603 | -0.01(-0.08%) |
Oct 21, 2015 | 10.55 | 10.60 | 10.29 | 10.34 | 107,316 | -0.21(-1.99%) |
Oct 20, 2015 | 10.32 | 10.57 | 10.27 | 10.55 | 76,048 | +0.20(+1.95%) |
Oct 19, 2015 | 10.42 | 10.46 | 10.20 | 10.34 | 233,401 | -0.13(-1.20%) |
Oct 16, 2015 | 10.16 | 10.49 | 10.09 | 10.47 | 233,267 | +0.32(+3.15%) |
Oct 15, 2015 | 10.09 | 10.22 | 9.949 | 10.15 | 157,181 | +0.11(+1.09%) |
Oct 14, 2015 | 10.39 | 10.44 | 10.01 | 10.04 | 253,378 | -0.31(-3.00%) |
Oct 13, 2015 | 10.55 | 10.66 | 10.26 | 10.35 | 297,715 | -0.24(-2.22%) |
Oct 12, 2015 | 10.74 | 10.86 | 10.44 | 10.59 | 188,449 | -0.14(-1.33%) |
Oct 09, 2015 | 11.30 | 11.37 | 10.67 | 10.73 | 159,046 | -0.57(-5.06%) |
Oct 08, 2015 | 11.23 | 11.40 | 10.93 | 11.30 | 132,373 | +0.02(+0.15%) |
Oct 07, 2015 | 11.38 | 11.57 | 11.02 | 11.28 | 150,646 | +0.00(+0.00%) |
Oct 06, 2015 | 11.34 | 11.49 | 11.01 | 11.28 | 106,903 | +0.04(+0.37%) |
Oct 05, 2015 | 10.94 | 11.32 | 10.85 | 11.24 | 176,179 | +0.49(+4.53%) |
Oct 02, 2015 | 10.36 | 10.77 | 10.36 | 10.76 | 103,075 | +0.31(+2.98%) |