Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.06 | 9.690 | 9.690 | 9.690 | 300,800 | -0.54(-5.28%) |
Dec 30, 2015 | 10.50 | 10.61 | 10.20 | 10.23 | 126,381 | -0.32(-3.03%) |
Dec 29, 2015 | 10.40 | 10.60 | 10.22 | 10.55 | 196,123 | +0.19(+1.83%) |
Dec 28, 2015 | 10.28 | 10.49 | 10.25 | 10.36 | 110,562 | -0.03(-0.29%) |
Dec 24, 2015 | 10.38 | 10.39 | 10.39 | 10.39 | 85,800 | -0.01(-0.10%) |
Dec 23, 2015 | 10.99 | 11.09 | 10.31 | 10.40 | 135,468 | -0.56(-5.11%) |
Dec 22, 2015 | 10.93 | 11.03 | 10.79 | 10.96 | 83,251 | +0.03(+0.27%) |
Dec 21, 2015 | 10.78 | 11.04 | 10.53 | 10.93 | 138,899 | +0.21(+1.96%) |
Dec 18, 2015 | 10.88 | 11.16 | 10.66 | 10.72 | 306,224 | -0.17(-1.56%) |
Dec 17, 2015 | 10.94 | 11.08 | 10.84 | 10.89 | 121,008 | -0.05(-0.46%) |
Dec 16, 2015 | 10.61 | 10.96 | 10.61 | 10.94 | 157,361 | +0.34(+3.21%) |
Dec 15, 2015 | 10.19 | 10.62 | 10.19 | 10.60 | 136,416 | +0.46(+4.54%) |
Dec 14, 2015 | 10.40 | 10.53 | 10.02 | 10.14 | 144,123 | -0.27(-2.59%) |
Dec 11, 2015 | 10.50 | 10.67 | 10.33 | 10.41 | 114,359 | -0.23(-2.16%) |
Dec 10, 2015 | 10.56 | 10.75 | 10.53 | 10.64 | 99,833 | +0.12(+1.14%) |
Dec 09, 2015 | 10.57 | 10.72 | 10.19 | 10.52 | 129,354 | -0.12(-1.13%) |
Dec 08, 2015 | 10.95 | 10.98 | 10.61 | 10.64 | 93,057 | -0.44(-3.97%) |
Dec 07, 2015 | 10.45 | 11.14 | 10.26 | 11.08 | 144,588 | +0.54(+5.12%) |
Dec 04, 2015 | 10.83 | 10.98 | 10.48 | 10.54 | 103,855 | -0.23(-2.14%) |
Dec 03, 2015 | 11.11 | 11.28 | 10.67 | 10.77 | 115,336 | -0.32(-2.89%) |
Dec 02, 2015 | 10.82 | 11.24 | 10.80 | 11.09 | 143,244 | +0.18(+1.65%) |
Dec 01, 2015 | 11.10 | 11.21 | 10.84 | 10.91 | 94,776 | -0.19(-1.71%) |
Nov 30, 2015 | 11.24 | 11.50 | 11.03 | 11.10 | 188,736 | -0.07(-0.63%) |
Nov 27, 2015 | 11.13 | 11.31 | 11.00 | 11.17 | 81,634 | +0.03(+0.27%) |
Nov 25, 2015 | 10.65 | 11.14 | 11.14 | 11.14 | 391,900 | +0.80(+7.74%) |
Nov 24, 2015 | 10.33 | 10.60 | 10.27 | 10.34 | 97,465 | -0.12(-1.15%) |
Nov 23, 2015 | 10.50 | 10.63 | 10.37 | 10.46 | 170,826 | -0.08(-0.76%) |
Nov 20, 2015 | 10.51 | 10.88 | 10.50 | 10.54 | 163,526 | +0.01(+0.09%) |
Nov 19, 2015 | 10.47 | 10.56 | 10.25 | 10.53 | 121,182 | +0.04(+0.38%) |
Nov 18, 2015 | 10.41 | 10.69 | 10.29 | 10.49 | 276,236 | +0.19(+1.84%) |
Nov 17, 2015 | 10.65 | 10.77 | 10.12 | 10.30 | 155,743 | -0.34(-3.20%) |
Nov 16, 2015 | 10.48 | 10.72 | 10.41 | 10.64 | 164,620 | +0.12(+1.14%) |
Nov 13, 2015 | 10.60 | 10.87 | 10.41 | 10.52 | 190,539 | -0.20(-1.87%) |
Nov 12, 2015 | 10.77 | 11.05 | 10.64 | 10.72 | 103,703 | -0.22(-2.01%) |
Nov 11, 2015 | 11.05 | 11.10 | 10.46 | 10.94 | 160,015 | +0.13(+1.20%) |
Nov 10, 2015 | 11.16 | 11.20 | 10.51 | 10.81 | 387,903 | -0.41(-3.65%) |
Nov 09, 2015 | 11.66 | 11.77 | 11.01 | 11.22 | 430,497 | -0.50(-4.27%) |
Nov 06, 2015 | 11.83 | 12.10 | 11.70 | 11.72 | 347,719 | -0.34(-2.82%) |
Nov 05, 2015 | 12.00 | 13.38 | 11.84 | 12.06 | 1,532,888 | -1.44(-10.67%) |
Nov 04, 2015 | 13.86 | 14.00 | 13.44 | 13.50 | 288,205 | -0.29(-2.10%) |
Nov 03, 2015 | 13.80 | 14.07 | 13.76 | 13.79 | 194,502 | -0.09(-0.65%) |
Nov 02, 2015 | 14.71 | 14.95 | 13.85 | 13.88 | 285,468 | -0.89(-6.03%) |
Oct 30, 2015 | 14.65 | 14.89 | 14.12 | 14.77 | 290,445 | +0.13(+0.89%) |
Oct 29, 2015 | 14.20 | 14.86 | 13.85 | 14.64 | 192,973 | +0.46(+3.24%) |
Oct 28, 2015 | 13.53 | 14.28 | 13.49 | 14.18 | 135,443 | +0.64(+4.73%) |
Oct 27, 2015 | 14.30 | 14.30 | 13.48 | 13.54 | 371,974 | -0.19(-1.38%) |
Oct 26, 2015 | 13.73 | 14.25 | 13.66 | 13.73 | 110,801 | -0.01(-0.07%) |
Oct 23, 2015 | 14.15 | 14.15 | 13.51 | 13.74 | 70,836 | -0.20(-1.43%) |
Oct 22, 2015 | 13.62 | 14.10 | 13.62 | 13.94 | 100,664 | +0.44(+3.26%) |
Oct 21, 2015 | 13.67 | 13.91 | 13.43 | 13.50 | 92,005 | -0.17(-1.24%) |
Oct 20, 2015 | 13.59 | 13.92 | 13.37 | 13.67 | 73,668 | +0.09(+0.66%) |
Oct 19, 2015 | 13.52 | 13.75 | 13.30 | 13.58 | 59,427 | +0.03(+0.22%) |
Oct 16, 2015 | 13.68 | 13.73 | 13.47 | 13.55 | 79,322 | -0.10(-0.73%) |
Oct 15, 2015 | 13.56 | 13.89 | 13.45 | 13.65 | 81,012 | +0.12(+0.89%) |
Oct 14, 2015 | 13.50 | 13.67 | 13.30 | 13.53 | 84,679 | +0.03(+0.22%) |
Oct 13, 2015 | 13.62 | 13.90 | 13.48 | 13.50 | 92,365 | -0.19(-1.39%) |
Oct 12, 2015 | 13.79 | 13.99 | 13.51 | 13.69 | 63,333 | -0.08(-0.58%) |
Oct 09, 2015 | 13.88 | 14.00 | 13.67 | 13.77 | 71,050 | -0.08(-0.58%) |
Oct 08, 2015 | 13.67 | 14.04 | 13.64 | 13.85 | 125,945 | -0.01(-0.07%) |
Oct 07, 2015 | 13.85 | 14.09 | 13.45 | 13.86 | 111,291 | +0.05(+0.36%) |
Oct 06, 2015 | 13.57 | 14.04 | 13.39 | 13.81 | 138,690 | +0.25(+1.84%) |
Oct 05, 2015 | 13.60 | 13.99 | 13.40 | 13.56 | 230,834 | +0.01(+0.07%) |
Oct 02, 2015 | 13.48 | 13.83 | 13.31 | 13.55 | 218,670 | +0.01(+0.07%) |