Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.22 | 10.99 | 10.99 | 10.99 | 261,100 | -0.26(-2.31%) |
Dec 30, 2015 | 11.17 | 11.30 | 11.13 | 11.25 | 344,818 | +0.03(+0.27%) |
Dec 29, 2015 | 10.97 | 11.25 | 10.97 | 11.22 | 478,452 | +0.27(+2.47%) |
Dec 28, 2015 | 10.99 | 11.02 | 10.87 | 10.95 | 499,439 | -0.03(-0.27%) |
Dec 24, 2015 | 10.93 | 10.98 | 10.98 | 10.98 | 198,000 | +0.07(+0.64%) |
Dec 23, 2015 | 10.76 | 10.92 | 10.66 | 10.91 | 321,333 | +0.21(+1.96%) |
Dec 22, 2015 | 10.69 | 10.71 | 10.42 | 10.70 | 387,952 | +0.04(+0.38%) |
Dec 21, 2015 | 10.52 | 10.68 | 10.45 | 10.66 | 311,180 | +0.22(+2.11%) |
Dec 18, 2015 | 10.47 | 10.53 | 10.41 | 10.44 | 345,950 | -0.09(-0.85%) |
Dec 17, 2015 | 10.68 | 10.72 | 10.47 | 10.53 | 418,663 | -0.21(-1.96%) |
Dec 16, 2015 | 10.65 | 10.77 | 10.55 | 10.74 | 346,142 | +0.18(+1.70%) |
Dec 15, 2015 | 10.42 | 10.60 | 10.39 | 10.56 | 343,472 | +0.20(+1.93%) |
Dec 14, 2015 | 10.38 | 10.43 | 10.11 | 10.36 | 532,096 | +0.00(+0.00%) |
Dec 11, 2015 | 10.47 | 10.51 | 10.28 | 10.36 | 564,139 | -0.23(-2.17%) |
Dec 10, 2015 | 10.86 | 10.93 | 10.57 | 10.59 | 587,598 | -0.23(-2.13%) |
Dec 09, 2015 | 10.81 | 10.96 | 10.62 | 10.82 | 1,088,657 | -0.03(-0.28%) |
Dec 08, 2015 | 10.26 | 10.89 | 10.22 | 10.85 | 802,851 | +0.54(+5.24%) |
Dec 07, 2015 | 10.45 | 10.48 | 10.28 | 10.31 | 700,607 | -0.13(-1.25%) |
Dec 04, 2015 | 10.52 | 10.67 | 10.39 | 10.44 | 413,677 | -0.05(-0.48%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.33 | 10.49 | 647,332 | -0.31(-2.87%) |
Dec 02, 2015 | 10.87 | 10.88 | 10.70 | 10.80 | 589,235 | -0.02(-0.18%) |
Dec 01, 2015 | 10.73 | 10.94 | 10.69 | 10.82 | 711,699 | +0.36(+3.44%) |
Nov 30, 2015 | 10.54 | 10.56 | 10.35 | 10.46 | 473,688 | -0.05(-0.48%) |
Nov 27, 2015 | 10.47 | 10.60 | 10.40 | 10.51 | 166,281 | +0.01(+0.10%) |
Nov 25, 2015 | 10.34 | 10.50 | 10.50 | 10.50 | 614,800 | +0.14(+1.35%) |
Nov 24, 2015 | 10.19 | 10.38 | 10.01 | 10.36 | 761,932 | +0.16(+1.57%) |
Nov 23, 2015 | 10.27 | 10.33 | 10.19 | 10.20 | 491,462 | -0.05(-0.49%) |
Nov 20, 2015 | 10.16 | 10.37 | 10.07 | 10.25 | 989,613 | +0.18(+1.79%) |
Nov 19, 2015 | 9.390 | 10.11 | 9.380 | 10.07 | 1,048,489 | +0.68(+7.24%) |
Nov 18, 2015 | 9.310 | 9.410 | 9.205 | 9.390 | 571,579 | +0.09(+0.97%) |
Nov 17, 2015 | 9.300 | 9.360 | 9.230 | 9.300 | 584,439 | +0.00(+0.00%) |
Nov 16, 2015 | 9.180 | 9.300 | 9.070 | 9.300 | 691,004 | +0.07(+0.76%) |
Nov 13, 2015 | 9.170 | 9.290 | 8.960 | 9.230 | 744,686 | +0.01(+0.11%) |
Nov 12, 2015 | 9.200 | 9.260 | 9.090 | 9.220 | 1,323,415 | -0.03(-0.32%) |
Nov 11, 2015 | 9.500 | 9.530 | 9.250 | 9.250 | 873,622 | -0.22(-2.32%) |
Nov 10, 2015 | 9.550 | 9.590 | 9.410 | 9.470 | 888,746 | -0.10(-1.04%) |
Nov 09, 2015 | 9.750 | 9.810 | 9.510 | 9.570 | 819,377 | -0.22(-2.25%) |
Nov 06, 2015 | 9.950 | 9.980 | 9.730 | 9.790 | 769,601 | -0.20(-2.00%) |
Nov 05, 2015 | 10.05 | 10.09 | 9.940 | 9.990 | 568,558 | -0.07(-0.70%) |
Nov 04, 2015 | 10.08 | 10.15 | 9.900 | 10.06 | 956,383 | -0.03(-0.30%) |
Nov 03, 2015 | 10.16 | 10.20 | 9.920 | 10.09 | 1,530,453 | -0.09(-0.88%) |
Nov 02, 2015 | 10.44 | 10.48 | 9.930 | 10.18 | 1,767,562 | -0.27(-2.58%) |
Oct 30, 2015 | 10.31 | 10.50 | 10.21 | 10.45 | 1,545,586 | +0.17(+1.65%) |
Oct 29, 2015 | 10.60 | 10.61 | 10.24 | 10.28 | 1,300,982 | -0.45(-4.19%) |
Oct 28, 2015 | 10.89 | 11.12 | 10.05 | 10.73 | 2,839,101 | -0.71(-6.21%) |
Oct 27, 2015 | 11.71 | 11.80 | 11.38 | 11.44 | 1,133,583 | -0.28(-2.39%) |
Oct 26, 2015 | 11.62 | 11.84 | 11.52 | 11.72 | 1,959,427 | +0.12(+1.03%) |
Oct 23, 2015 | 11.61 | 11.69 | 11.42 | 11.60 | 1,836,044 | +0.09(+0.78%) |
Oct 22, 2015 | 11.51 | 11.62 | 11.43 | 11.51 | 744,169 | +0.08(+0.70%) |
Oct 21, 2015 | 11.49 | 11.54 | 11.41 | 11.43 | 531,279 | -0.05(-0.44%) |
Oct 20, 2015 | 11.02 | 11.63 | 10.96 | 11.48 | 957,601 | +0.44(+3.99%) |
Oct 19, 2015 | 10.83 | 11.04 | 10.70 | 11.04 | 362,822 | +0.22(+2.03%) |
Oct 16, 2015 | 10.93 | 10.98 | 10.79 | 10.82 | 195,860 | -0.06(-0.55%) |
Oct 15, 2015 | 10.62 | 10.96 | 10.52 | 10.88 | 498,084 | +0.29(+2.74%) |
Oct 14, 2015 | 10.70 | 10.83 | 10.47 | 10.59 | 428,929 | -0.07(-0.66%) |
Oct 13, 2015 | 10.57 | 10.79 | 10.57 | 10.66 | 267,633 | +0.01(+0.09%) |
Oct 12, 2015 | 10.72 | 10.79 | 10.64 | 10.65 | 224,270 | -0.05(-0.47%) |
Oct 09, 2015 | 10.55 | 10.80 | 10.52 | 10.70 | 372,252 | +0.14(+1.33%) |
Oct 08, 2015 | 10.40 | 10.58 | 10.33 | 10.56 | 528,133 | +0.10(+0.96%) |
Oct 07, 2015 | 10.82 | 10.86 | 10.37 | 10.46 | 607,616 | -0.33(-3.06%) |
Oct 06, 2015 | 11.10 | 11.11 | 10.79 | 10.79 | 240,649 | -0.29(-2.62%) |
Oct 05, 2015 | 10.83 | 11.20 | 10.79 | 11.08 | 507,817 | +0.29(+2.69%) |
Oct 02, 2015 | 10.78 | 10.81 | 10.68 | 10.79 | 301,322 | -0.07(-0.64%) |