Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.78 | 11.00 | 11.00 | 11.00 | 2,600 | +0.32(+3.00%) |
Dec 30, 2015 | 10.79 | 11.28 | 10.63 | 10.68 | 1,650 | -0.22(-2.02%) |
Dec 29, 2015 | 11.00 | 11.01 | 10.82 | 10.90 | 2,218 | -0.59(-5.13%) |
Dec 28, 2015 | 11.15 | 11.53 | 11.08 | 11.49 | 152,594 | +0.25(+2.23%) |
Dec 24, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 400 | -0.09(-0.80%) |
Dec 23, 2015 | 11.44 | 11.88 | 11.31 | 11.33 | 2,239 | -0.57(-4.79%) |
Dec 22, 2015 | 11.70 | 11.90 | 11.34 | 11.90 | 4,800 | +0.51(+4.48%) |
Dec 21, 2015 | 11.91 | 11.99 | 11.34 | 11.39 | 3,494 | -0.21(-1.81%) |
Dec 17, 2015 | 11.84 | 11.60 | 11.60 | 11.60 | 99 | +0.05(+0.43%) |
Dec 16, 2015 | 11.66 | 11.66 | 11.36 | 11.55 | 1,458 | -0.26(-2.20%) |
Dec 15, 2015 | 11.27 | 11.98 | 11.27 | 11.81 | 13,140 | +0.70(+6.30%) |
Dec 14, 2015 | 11.33 | 11.69 | 11.11 | 11.11 | 21,545 | -0.19(-1.71%) |
Dec 11, 2015 | 11.30 | 11.84 | 11.20 | 11.30 | 6,621 | -0.44(-3.72%) |
Dec 10, 2015 | 11.73 | 11.74 | 11.27 | 11.74 | 7,774 | +0.09(+0.77%) |
Dec 09, 2015 | 11.36 | 11.65 | 11.17 | 11.65 | 7,975 | -0.14(-1.23%) |
Dec 08, 2015 | 11.41 | 11.80 | 11.35 | 11.79 | 8,678 | +0.01(+0.04%) |
Dec 07, 2015 | 11.60 | 11.80 | 11.31 | 11.79 | 16,056 | +0.02(+0.17%) |
Dec 04, 2015 | 11.55 | 11.78 | 11.55 | 11.77 | 3,227 | +0.30(+2.62%) |
Dec 03, 2015 | 11.26 | 11.59 | 11.26 | 11.47 | 2,531 | +0.17(+1.51%) |
Dec 02, 2015 | 11.28 | 11.30 | 10.45 | 11.30 | 8,750 | +0.22(+1.98%) |
Dec 01, 2015 | 11.40 | 12.10 | 11.32 | 11.08 | 200,751 | -0.31(-2.72%) |
Nov 30, 2015 | 11.43 | 11.44 | 11.38 | 11.39 | 3,464 | +0.24(+2.15%) |
Nov 27, 2015 | 11.02 | 11.15 | 11.02 | 11.15 | 1,644 | +0.24(+2.25%) |
Nov 25, 2015 | 10.80 | 10.90 | 10.90 | 10.90 | 6,700 | +0.14(+1.35%) |
Nov 24, 2015 | 10.53 | 10.80 | 10.50 | 10.76 | 5,817 | +0.43(+4.16%) |
Nov 23, 2015 | 10.83 | 10.98 | 10.33 | 10.33 | 12,998 | -1.76(-14.56%) |
Nov 20, 2015 | 12.09 | 12.10 | 12.09 | 12.09 | 2,183 | +0.09(+0.75%) |
Nov 19, 2015 | 12.15 | 12.15 | 12.00 | 12.00 | 6,555 | -0.12(-0.99%) |
Nov 18, 2015 | 12.14 | 12.30 | 12.01 | 12.12 | 8,832 | +0.16(+1.34%) |
Nov 17, 2015 | 11.85 | 12.00 | 11.65 | 11.96 | 5,349 | +0.32(+2.72%) |
Nov 16, 2015 | 11.28 | 11.70 | 11.28 | 11.64 | 5,301 | +0.56(+5.08%) |
Nov 13, 2015 | 11.17 | 11.76 | 11.08 | 11.08 | 2,437 | -0.12(-1.07%) |
Nov 12, 2015 | 11.00 | 11.69 | 10.95 | 11.20 | 12,018 | +0.00(+0.00%) |
Nov 11, 2015 | 11.12 | 11.20 | 11.12 | 11.20 | 2,855 | +0.40(+3.70%) |
Nov 10, 2015 | 10.79 | 10.80 | 10.79 | 10.80 | 1,163 | +0.10(+0.93%) |
Nov 09, 2015 | 10.85 | 10.85 | 10.70 | 10.70 | 375 | -0.68(-5.97%) |
Nov 06, 2015 | 10.58 | 11.44 | 10.58 | 11.38 | 3,078 | +0.69(+6.41%) |
Nov 05, 2015 | 10.85 | 10.95 | 10.85 | 10.69 | 8,435 | +0.44(+4.33%) |
Nov 04, 2015 | 10.53 | 10.53 | 9.620 | 10.25 | 5,197 | -0.74(-6.73%) |
Nov 03, 2015 | 11.19 | 12.01 | 8.950 | 10.99 | 25,760 | -0.73(-6.27%) |
Nov 02, 2015 | 11.48 | 11.76 | 11.47 | 11.72 | 10,348 | +0.45(+3.95%) |
Oct 30, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 150 | +0.05(+0.45%) |
Oct 29, 2015 | 11.09 | 11.30 | 11.07 | 11.23 | 7,587 | +0.27(+2.47%) |
Oct 28, 2015 | 10.69 | 11.04 | 10.69 | 10.96 | 7,893 | +0.48(+4.57%) |
Oct 27, 2015 | 10.40 | 10.50 | 10.35 | 10.48 | 5,597 | +0.22(+2.14%) |
Oct 26, 2015 | 10.30 | 10.36 | 10.24 | 10.26 | 6,084 | +0.11(+1.08%) |
Oct 23, 2015 | 10.18 | 10.18 | 10.13 | 10.15 | 1,784 | +0.21(+2.11%) |
Oct 22, 2015 | 9.920 | 10.02 | 9.910 | 9.940 | 8,110 | +0.00(+0.02%) |
Oct 21, 2015 | 9.900 | 9.939 | 9.900 | 9.938 | 3,059 | +0.19(+1.94%) |
Oct 20, 2015 | 9.740 | 9.750 | 9.690 | 9.749 | 1,897 | +0.07(+0.72%) |
Oct 19, 2015 | 9.550 | 9.750 | 9.360 | 9.680 | 5,841 | +0.32(+3.42%) |
Oct 16, 2015 | 9.360 | 9.360 | 9.360 | 9.360 | 202 | +0.16(+1.74%) |
Oct 15, 2015 | 9.000 | 9.324 | 9.000 | 9.200 | 2,934 | +0.24(+2.74%) |
Oct 14, 2015 | 8.934 | 8.980 | 8.930 | 8.955 | 2,494 | +0.47(+5.60%) |
Oct 13, 2015 | 8.640 | 8.640 | 8.480 | 8.480 | 2,542 | -0.41(-4.61%) |
Oct 12, 2015 | 9.070 | 9.070 | 8.890 | 8.890 | 1,465 | -0.16(-1.77%) |
Oct 09, 2015 | 9.092 | 9.092 | 9.050 | 9.050 | 1,750 | -0.35(-3.72%) |
Oct 08, 2015 | 8.750 | 9.490 | 8.750 | 9.400 | 2,823 | +0.35(+3.90%) |
Oct 07, 2015 | 8.800 | 9.047 | 8.640 | 9.047 | 6,995 | +0.56(+6.56%) |
Oct 06, 2015 | 8.480 | 8.530 | 8.480 | 8.490 | 2,186 | +0.39(+4.81%) |
Oct 05, 2015 | 8.110 | 8.240 | 8.070 | 8.100 | 8,889 | -0.01(-0.11%) |
Oct 02, 2015 | 8.109 | 8.109 | 8.109 | 8.109 | 184 | +0.14(+1.74%) |