Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.56 | 11.24 | 11.24 | 11.24 | 942,663 | -0.41(-3.48%) |
Dec 30, 2015 | 11.74 | 11.82 | 11.52 | 11.65 | 632,487 | -0.08(-0.64%) |
Dec 29, 2015 | 11.62 | 11.77 | 11.56 | 11.73 | 476,328 | +0.13(+1.14%) |
Dec 28, 2015 | 11.74 | 11.74 | 11.42 | 11.59 | 762,733 | -0.18(-1.52%) |
Dec 24, 2015 | 11.79 | 11.77 | 11.77 | 11.77 | 165,866 | -0.03(-0.24%) |
Dec 23, 2015 | 11.59 | 11.81 | 11.43 | 11.80 | 665,175 | +0.24(+2.04%) |
Dec 22, 2015 | 11.34 | 11.70 | 11.23 | 11.57 | 758,284 | +0.24(+2.08%) |
Dec 21, 2015 | 11.38 | 11.61 | 11.27 | 11.33 | 997,080 | -0.01(-0.08%) |
Dec 18, 2015 | 11.58 | 11.67 | 11.32 | 11.34 | 2,737,464 | -0.34(-2.91%) |
Dec 17, 2015 | 11.50 | 11.77 | 11.43 | 11.68 | 903,575 | +0.21(+1.81%) |
Dec 16, 2015 | 11.44 | 11.66 | 11.33 | 11.47 | 663,825 | +0.08(+0.75%) |
Dec 15, 2015 | 11.15 | 11.42 | 11.15 | 11.39 | 922,865 | +0.33(+2.99%) |
Dec 14, 2015 | 11.68 | 11.70 | 11.02 | 11.06 | 1,719,524 | -0.60(-5.18%) |
Dec 11, 2015 | 11.69 | 11.73 | 11.46 | 11.66 | 1,375,953 | -0.21(-1.75%) |
Dec 10, 2015 | 11.37 | 11.95 | 11.37 | 11.87 | 1,304,351 | +0.47(+4.14%) |
Dec 09, 2015 | 11.11 | 11.67 | 11.11 | 11.40 | 1,314,211 | +0.25(+2.20%) |
Dec 08, 2015 | 11.17 | 11.26 | 10.97 | 11.15 | 863,777 | -0.14(-1.25%) |
Dec 07, 2015 | 11.57 | 11.57 | 11.20 | 11.29 | 932,856 | -0.28(-2.45%) |
Dec 04, 2015 | 11.21 | 11.58 | 11.16 | 11.58 | 1,257,704 | +0.34(+3.03%) |
Dec 03, 2015 | 11.16 | 11.64 | 11.07 | 11.24 | 1,369,155 | +0.16(+1.45%) |
Dec 02, 2015 | 11.29 | 11.37 | 10.92 | 11.07 | 1,540,988 | -0.26(-2.33%) |
Dec 01, 2015 | 11.47 | 11.50 | 11.28 | 11.34 | 588,479 | -0.06(-0.50%) |
Nov 30, 2015 | 11.45 | 11.59 | 11.28 | 11.40 | 625,387 | -0.01(-0.08%) |
Nov 27, 2015 | 11.33 | 11.52 | 11.28 | 11.41 | 125,377 | +0.10(+0.92%) |
Nov 25, 2015 | 11.22 | 11.30 | 11.30 | 11.30 | 355,140 | +0.08(+0.67%) |
Nov 24, 2015 | 11.13 | 11.28 | 11.01 | 11.23 | 687,922 | -0.01(-0.08%) |
Nov 23, 2015 | 11.08 | 11.38 | 10.99 | 11.24 | 527,774 | +0.09(+0.76%) |
Nov 20, 2015 | 10.95 | 11.22 | 10.90 | 11.15 | 496,634 | +0.26(+2.43%) |
Nov 19, 2015 | 11.10 | 11.10 | 10.73 | 10.89 | 847,377 | -0.30(-2.70%) |
Nov 18, 2015 | 11.04 | 11.20 | 10.93 | 11.19 | 526,017 | +0.15(+1.37%) |
Nov 17, 2015 | 10.81 | 11.19 | 10.69 | 11.04 | 563,506 | +0.27(+2.54%) |
Nov 16, 2015 | 10.76 | 10.96 | 10.63 | 10.76 | 910,282 | -0.06(-0.52%) |
Nov 13, 2015 | 10.48 | 10.99 | 10.45 | 10.82 | 697,248 | +0.25(+2.32%) |
Nov 12, 2015 | 10.98 | 11.05 | 10.57 | 10.57 | 670,441 | -0.54(-4.84%) |
Nov 11, 2015 | 11.43 | 11.43 | 11.09 | 11.11 | 518,563 | -0.33(-2.89%) |
Nov 10, 2015 | 11.45 | 11.55 | 11.38 | 11.44 | 866,539 | -0.08(-0.66%) |
Nov 09, 2015 | 11.82 | 11.82 | 11.35 | 11.52 | 711,116 | -0.35(-2.94%) |
Nov 06, 2015 | 11.41 | 11.94 | 11.37 | 11.87 | 968,123 | +0.39(+3.37%) |
Nov 05, 2015 | 11.32 | 11.57 | 11.19 | 11.48 | 1,474,752 | +0.00(+0.00%) |
Nov 04, 2015 | 11.25 | 11.48 | 11.07 | 11.48 | 1,103,167 | +0.27(+2.44%) |
Nov 03, 2015 | 10.98 | 11.30 | 10.76 | 11.21 | 1,242,563 | +0.13(+1.19%) |
Nov 02, 2015 | 10.63 | 11.15 | 10.44 | 11.07 | 1,727,095 | +0.41(+3.81%) |
Oct 30, 2015 | 9.979 | 10.81 | 9.657 | 10.67 | 2,088,395 | +0.52(+5.12%) |
Oct 29, 2015 | 10.14 | 10.22 | 10.05 | 10.15 | 836,956 | -0.02(-0.19%) |
Oct 28, 2015 | 9.989 | 10.31 | 9.810 | 10.17 | 1,665,555 | +0.17(+1.70%) |
Oct 27, 2015 | 10.07 | 10.12 | 9.866 | 9.998 | 1,268,072 | -0.10(-1.03%) |
Oct 26, 2015 | 10.11 | 10.18 | 9.970 | 10.10 | 780,851 | +0.01(+0.09%) |
Oct 23, 2015 | 9.913 | 10.23 | 9.876 | 10.09 | 954,377 | +0.28(+2.89%) |
Oct 22, 2015 | 10.28 | 10.28 | 9.611 | 9.810 | 1,193,909 | -0.58(-5.55%) |
Oct 21, 2015 | 10.66 | 10.90 | 10.25 | 10.39 | 1,685,731 | -0.21(-1.96%) |
Oct 20, 2015 | 10.50 | 10.61 | 10.22 | 10.59 | 1,611,424 | +0.42(+4.08%) |
Oct 19, 2015 | 10.26 | 10.31 | 10.11 | 10.18 | 571,280 | -0.11(-1.10%) |
Oct 16, 2015 | 10.34 | 10.54 | 10.22 | 10.29 | 727,437 | -0.01(-0.09%) |
Oct 15, 2015 | 10.03 | 10.31 | 9.847 | 10.30 | 804,000 | +0.20(+1.96%) |
Oct 14, 2015 | 10.23 | 10.33 | 10.08 | 10.10 | 701,565 | -0.09(-0.93%) |
Oct 13, 2015 | 10.40 | 10.53 | 10.19 | 10.20 | 1,079,966 | -0.20(-1.91%) |
Oct 12, 2015 | 10.39 | 10.54 | 10.27 | 10.39 | 514,520 | +0.03(+0.27%) |
Oct 09, 2015 | 10.28 | 10.65 | 10.28 | 10.37 | 921,199 | +0.07(+0.64%) |
Oct 08, 2015 | 10.56 | 10.57 | 9.989 | 10.30 | 1,055,868 | -0.28(-2.68%) |
Oct 07, 2015 | 10.57 | 10.78 | 10.48 | 10.58 | 1,559,923 | +0.04(+0.36%) |
Oct 06, 2015 | 10.77 | 11.86 | 10.46 | 10.55 | 3,592,752 | +0.53(+5.28%) |
Oct 05, 2015 | 9.961 | 10.11 | 9.840 | 10.02 | 852,998 | +0.14(+1.43%) |
Oct 02, 2015 | 9.526 | 10.09 | 9.507 | 9.876 | 3,062,144 | +0.24(+2.45%) |