Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.63 | 10.77 | 10.77 | 10.77 | 10,201,295 | +0.04(+0.39%) |
Dec 30, 2015 | 10.72 | 10.94 | 10.41 | 10.72 | 5,892,873 | -0.23(-2.13%) |
Dec 29, 2015 | 11.16 | 11.40 | 10.75 | 10.96 | 7,789,149 | -0.07(-0.59%) |
Dec 28, 2015 | 11.07 | 11.40 | 10.79 | 11.02 | 7,458,537 | -0.28(-2.47%) |
Dec 24, 2015 | 11.24 | 11.30 | 11.30 | 11.30 | 4,163,045 | +0.07(+0.58%) |
Dec 23, 2015 | 10.51 | 11.24 | 10.49 | 11.24 | 10,934,387 | +1.07(+10.49%) |
Dec 22, 2015 | 9.940 | 10.92 | 9.940 | 10.17 | 18,581,344 | +0.07(+0.69%) |
Dec 21, 2015 | 9.162 | 10.13 | 9.066 | 10.10 | 13,704,734 | +0.83(+9.00%) |
Dec 18, 2015 | 9.526 | 9.833 | 8.913 | 9.265 | 13,288,586 | -0.27(-2.79%) |
Dec 17, 2015 | 9.740 | 9.940 | 9.386 | 9.530 | 10,947,403 | -0.27(-2.71%) |
Dec 16, 2015 | 9.162 | 10.02 | 9.069 | 9.796 | 12,826,516 | +0.54(+5.79%) |
Dec 15, 2015 | 9.027 | 9.344 | 8.948 | 9.260 | 8,745,071 | +0.36(+4.09%) |
Dec 14, 2015 | 9.116 | 9.372 | 8.696 | 8.896 | 13,258,167 | -0.57(-6.01%) |
Dec 11, 2015 | 9.973 | 10.11 | 9.260 | 9.465 | 14,273,451 | -0.79(-7.72%) |
Dec 10, 2015 | 10.31 | 10.68 | 9.968 | 10.26 | 12,130,321 | -0.13(-1.26%) |
Dec 09, 2015 | 9.577 | 10.65 | 9.572 | 10.39 | 15,465,377 | +0.85(+8.89%) |
Dec 08, 2015 | 8.468 | 9.731 | 8.379 | 9.540 | 22,309,738 | +0.82(+9.35%) |
Dec 07, 2015 | 9.367 | 9.526 | 8.311 | 8.724 | 21,834,336 | -1.14(-11.53%) |
Dec 04, 2015 | 10.19 | 10.36 | 9.414 | 9.861 | 13,708,815 | -0.53(-5.07%) |
Dec 03, 2015 | 11.10 | 11.18 | 10.31 | 10.39 | 9,530,818 | -0.70(-6.30%) |
Dec 02, 2015 | 11.29 | 11.40 | 10.92 | 11.09 | 27,281,608 | -0.41(-3.53%) |
Dec 01, 2015 | 11.49 | 11.53 | 11.14 | 11.49 | 7,587,505 | -0.06(-0.48%) |
Nov 30, 2015 | 11.11 | 11.64 | 10.97 | 11.55 | 8,007,157 | +0.42(+3.81%) |
Nov 27, 2015 | 11.11 | 11.22 | 11.00 | 11.12 | 1,181,849 | -0.07(-0.67%) |
Nov 25, 2015 | 11.19 | 11.20 | 11.20 | 11.20 | 4,299,946 | -0.08(-0.70%) |
Nov 24, 2015 | 11.23 | 11.51 | 11.12 | 11.28 | 6,151,895 | +0.07(+0.62%) |
Nov 23, 2015 | 11.07 | 11.41 | 10.77 | 11.21 | 6,432,719 | +0.07(+0.63%) |
Nov 20, 2015 | 11.80 | 11.80 | 10.96 | 11.14 | 8,896,651 | -0.58(-4.97%) |
Nov 19, 2015 | 11.73 | 11.82 | 11.58 | 11.72 | 8,926,868 | -0.06(-0.48%) |
Nov 18, 2015 | 12.25 | 12.50 | 11.65 | 11.78 | 6,506,895 | -0.49(-3.99%) |
Nov 17, 2015 | 12.34 | 12.55 | 12.11 | 12.27 | 4,592,808 | -0.21(-1.68%) |
Nov 16, 2015 | 12.00 | 12.51 | 11.87 | 12.48 | 8,006,396 | +0.47(+3.92%) |
Nov 13, 2015 | 12.36 | 12.36 | 11.60 | 12.00 | 8,652,214 | -0.08(-0.66%) |
Nov 12, 2015 | 12.40 | 12.52 | 12.00 | 12.08 | 7,880,245 | -0.56(-4.42%) |
Nov 11, 2015 | 13.03 | 13.05 | 12.35 | 12.64 | 7,823,113 | -0.36(-2.79%) |
Nov 10, 2015 | 12.99 | 13.30 | 12.90 | 13.01 | 3,391,039 | -0.11(-0.85%) |
Nov 09, 2015 | 13.28 | 13.50 | 12.96 | 13.12 | 6,530,919 | -0.14(-1.02%) |
Nov 06, 2015 | 13.12 | 13.69 | 12.96 | 13.25 | 7,524,308 | -0.06(-0.42%) |
Nov 05, 2015 | 13.39 | 13.71 | 12.96 | 13.31 | 10,579,853 | -0.30(-2.23%) |
Nov 04, 2015 | 14.88 | 15.10 | 13.49 | 13.61 | 19,183,026 | -1.75(-11.40%) |
Nov 03, 2015 | 14.66 | 15.38 | 14.66 | 15.37 | 5,985,792 | +0.71(+4.87%) |
Nov 02, 2015 | 14.54 | 15.11 | 14.54 | 14.65 | 3,591,392 | -0.13(-0.88%) |
Oct 30, 2015 | 14.75 | 14.99 | 14.44 | 14.78 | 4,144,561 | +0.04(+0.25%) |
Oct 29, 2015 | 14.14 | 14.84 | 14.14 | 14.75 | 3,732,941 | +0.49(+3.43%) |
Oct 28, 2015 | 13.65 | 14.42 | 13.62 | 14.26 | 5,116,762 | +0.60(+4.40%) |
Oct 27, 2015 | 13.65 | 13.73 | 13.32 | 13.65 | 7,750,159 | -0.07(-0.50%) |
Oct 26, 2015 | 14.27 | 14.31 | 13.68 | 13.72 | 4,341,561 | -0.53(-3.74%) |
Oct 23, 2015 | 14.34 | 14.51 | 14.09 | 14.26 | 3,508,084 | -0.07(-0.51%) |
Oct 22, 2015 | 14.30 | 14.38 | 13.98 | 14.33 | 4,630,091 | -0.10(-0.69%) |
Oct 21, 2015 | 14.89 | 14.98 | 14.41 | 14.43 | 4,847,134 | -0.47(-3.18%) |
Oct 20, 2015 | 14.66 | 14.92 | 14.59 | 14.90 | 2,660,366 | +0.15(+1.05%) |
Oct 19, 2015 | 14.79 | 14.85 | 14.56 | 14.75 | 2,972,458 | -0.24(-1.61%) |
Oct 16, 2015 | 14.78 | 14.99 | 14.56 | 14.99 | 5,619,122 | +0.36(+2.43%) |
Oct 15, 2015 | 14.62 | 14.76 | 14.51 | 14.63 | 4,814,835 | -0.05(-0.31%) |
Oct 14, 2015 | 14.47 | 14.77 | 14.13 | 14.68 | 6,484,554 | +0.25(+1.70%) |
Oct 13, 2015 | 14.73 | 14.80 | 14.38 | 14.43 | 5,753,509 | -0.33(-2.25%) |
Oct 12, 2015 | 15.35 | 15.43 | 14.68 | 14.77 | 6,906,918 | -0.52(-3.42%) |
Oct 09, 2015 | 15.57 | 15.81 | 15.16 | 15.29 | 4,401,477 | -0.20(-1.29%) |
Oct 08, 2015 | 14.97 | 15.61 | 14.71 | 15.49 | 7,616,024 | +0.42(+2.78%) |
Oct 07, 2015 | 15.18 | 15.45 | 14.89 | 15.07 | 4,600,998 | +0.09(+0.58%) |
Oct 06, 2015 | 15.34 | 15.69 | 14.95 | 14.98 | 5,376,158 | -0.38(-2.49%) |
Oct 05, 2015 | 15.36 | 15.92 | 15.29 | 15.37 | 5,251,796 | +0.02(+0.15%) |
Oct 02, 2015 | 14.46 | 15.63 | 14.27 | 15.34 | 9,485,766 | +0.78(+5.38%) |