Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.63 | 10.58 | 10.58 | 10.58 | 145,725 | -0.12(-1.11%) |
Dec 30, 2015 | 10.73 | 10.75 | 10.65 | 10.70 | 98,651 | -0.05(-0.46%) |
Dec 29, 2015 | 10.71 | 10.78 | 10.67 | 10.75 | 106,397 | +0.12(+1.12%) |
Dec 28, 2015 | 10.75 | 10.75 | 10.59 | 10.63 | 113,946 | -0.12(-1.10%) |
Dec 24, 2015 | 10.71 | 10.75 | 10.75 | 10.75 | 67,479 | +0.06(+0.55%) |
Dec 23, 2015 | 10.59 | 10.69 | 10.59 | 10.69 | 79,544 | +0.12(+1.12%) |
Dec 22, 2015 | 10.54 | 10.57 | 10.47 | 10.57 | 76,883 | +0.07(+0.66%) |
Dec 21, 2015 | 10.62 | 10.62 | 10.42 | 10.50 | 112,509 | -0.07(-0.65%) |
Dec 18, 2015 | 10.57 | 10.59 | 10.56 | 10.57 | 106,147 | -0.05(-0.46%) |
Dec 17, 2015 | 10.66 | 10.69 | 10.59 | 10.62 | 102,247 | -0.02(-0.18%) |
Dec 16, 2015 | 10.55 | 10.66 | 10.51 | 10.64 | 104,843 | +0.18(+1.73%) |
Dec 15, 2015 | 10.49 | 10.59 | 10.43 | 10.46 | 184,888 | +0.02(+0.16%) |
Dec 14, 2015 | 10.63 | 10.70 | 10.44 | 10.44 | 80,749 | -0.17(-1.63%) |
Dec 11, 2015 | 10.76 | 10.78 | 10.61 | 10.61 | 124,978 | -0.21(-1.98%) |
Dec 10, 2015 | 10.82 | 10.86 | 10.78 | 10.83 | 94,512 | +0.03(+0.32%) |
Dec 09, 2015 | 10.85 | 10.92 | 10.74 | 10.79 | 92,145 | -0.04(-0.36%) |
Dec 08, 2015 | 10.74 | 10.87 | 10.74 | 10.83 | 109,971 | -0.06(-0.58%) |
Dec 07, 2015 | 10.93 | 10.97 | 10.83 | 10.90 | 132,846 | -0.06(-0.58%) |
Dec 04, 2015 | 10.78 | 11.00 | 10.78 | 10.96 | 218,824 | +0.18(+1.63%) |
Dec 03, 2015 | 10.91 | 10.91 | 10.76 | 10.78 | 33,815 | -0.11(-1.03%) |
Dec 02, 2015 | 10.91 | 10.93 | 10.90 | 10.90 | 27,834 | -0.02(-0.22%) |
Dec 01, 2015 | 10.93 | 10.93 | 10.88 | 10.92 | 102,513 | +0.04(+0.40%) |
Nov 30, 2015 | 10.93 | 10.95 | 10.86 | 10.88 | 48,776 | -0.04(-0.40%) |
Nov 27, 2015 | 10.92 | 10.93 | 10.90 | 10.92 | 33,899 | +0.02(+0.18%) |
Nov 25, 2015 | 10.93 | 10.90 | 10.90 | 10.90 | 44,474 | -0.03(-0.27%) |
Nov 24, 2015 | 10.82 | 10.97 | 10.82 | 10.93 | 104,821 | +0.04(+0.36%) |
Nov 23, 2015 | 10.92 | 10.95 | 10.85 | 10.89 | 48,043 | -0.02(-0.19%) |
Nov 20, 2015 | 10.88 | 10.96 | 10.88 | 10.91 | 57,907 | +0.05(+0.50%) |
Nov 19, 2015 | 10.87 | 10.87 | 10.83 | 10.86 | 53,544 | +0.02(+0.23%) |
Nov 18, 2015 | 10.67 | 10.84 | 10.66 | 10.83 | 122,330 | +0.22(+2.05%) |
Nov 17, 2015 | 10.62 | 10.67 | 10.59 | 10.61 | 75,205 | +0.02(+0.18%) |
Nov 16, 2015 | 10.40 | 10.59 | 10.38 | 10.59 | 108,365 | +0.17(+1.67%) |
Nov 13, 2015 | 10.56 | 10.56 | 10.42 | 10.42 | 69,614 | -0.16(-1.51%) |
Nov 12, 2015 | 10.72 | 10.72 | 10.58 | 10.58 | 122,070 | -0.22(-2.02%) |
Nov 11, 2015 | 10.90 | 10.90 | 10.79 | 10.80 | 62,470 | -0.07(-0.62%) |
Nov 10, 2015 | 10.86 | 10.87 | 10.79 | 10.87 | 64,015 | +0.00(+0.00%) |
Nov 09, 2015 | 10.91 | 10.92 | 10.79 | 10.87 | 118,580 | -0.07(-0.62%) |
Nov 06, 2015 | 10.89 | 10.98 | 10.84 | 10.93 | 79,906 | -0.00(-0.04%) |
Nov 05, 2015 | 10.96 | 10.97 | 10.90 | 10.94 | 44,097 | -0.00(-0.04%) |
Nov 04, 2015 | 11.05 | 11.05 | 10.93 | 10.94 | 74,294 | -0.10(-0.88%) |
Nov 03, 2015 | 10.94 | 11.04 | 10.94 | 11.04 | 47,306 | +0.05(+0.44%) |
Nov 02, 2015 | 10.88 | 11.01 | 10.84 | 10.99 | 75,767 | +0.11(+0.98%) |
Oct 30, 2015 | 10.92 | 10.99 | 10.84 | 10.88 | 56,606 | +0.00(+0.05%) |
Oct 29, 2015 | 10.90 | 10.94 | 10.86 | 10.88 | 46,370 | -0.06(-0.53%) |
Oct 28, 2015 | 10.92 | 10.97 | 10.90 | 10.94 | 48,891 | +0.06(+0.53%) |
Oct 27, 2015 | 10.88 | 10.92 | 10.85 | 10.88 | 58,490 | -0.04(-0.40%) |
Oct 26, 2015 | 10.98 | 10.99 | 10.91 | 10.92 | 53,527 | -0.07(-0.66%) |
Oct 23, 2015 | 10.97 | 11.04 | 10.92 | 11.00 | 46,238 | +0.09(+0.80%) |
Oct 22, 2015 | 10.81 | 10.92 | 10.80 | 10.91 | 41,909 | +0.15(+1.40%) |
Oct 21, 2015 | 10.84 | 10.84 | 10.75 | 10.76 | 43,566 | -0.02(-0.18%) |
Oct 20, 2015 | 10.74 | 10.78 | 10.70 | 10.78 | 57,930 | +0.05(+0.45%) |
Oct 19, 2015 | 10.67 | 10.75 | 10.61 | 10.73 | 53,091 | +0.07(+0.63%) |
Oct 16, 2015 | 10.50 | 10.66 | 10.50 | 10.66 | 76,165 | +0.17(+1.65%) |
Oct 15, 2015 | 10.43 | 10.51 | 10.42 | 10.49 | 53,418 | +0.10(+0.98%) |
Oct 14, 2015 | 10.52 | 10.52 | 10.38 | 10.39 | 38,128 | -0.11(-1.06%) |
Oct 13, 2015 | 10.50 | 10.56 | 10.49 | 10.50 | 58,126 | -0.06(-0.55%) |
Oct 12, 2015 | 10.53 | 10.59 | 10.53 | 10.56 | 34,506 | -0.01(-0.09%) |
Oct 09, 2015 | 10.55 | 10.62 | 10.54 | 10.57 | 40,419 | +0.03(+0.27%) |
Oct 08, 2015 | 10.42 | 10.60 | 10.38 | 10.54 | 42,575 | +0.09(+0.83%) |
Oct 07, 2015 | 10.44 | 10.51 | 10.41 | 10.45 | 75,809 | +0.10(+0.93%) |
Oct 06, 2015 | 10.27 | 10.36 | 10.27 | 10.36 | 48,163 | +0.08(+0.75%) |
Oct 05, 2015 | 10.09 | 10.31 | 10.09 | 10.28 | 73,353 | +0.23(+2.29%) |
Oct 02, 2015 | 9.919 | 10.07 | 9.847 | 10.05 | 97,687 | +0.02(+0.19%) |