Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.24 | 10.24 | 10.24 | 0 | -0.01(-0.10%) | |
Dec 30, 2015 | 10.27 | 10.36 | 10.16 | 10.25 | 1,579,720 | -0.24(-2.29%) |
Dec 29, 2015 | 10.56 | 10.65 | 10.35 | 10.49 | 1,811,693 | -0.36(-3.32%) |
Dec 24, 2015 | 10.85 | 10.85 | 10.85 | 0 | +0.21(+1.97%) | |
Dec 23, 2015 | 10.47 | 10.64 | 10.37 | 10.64 | 3,366,178 | +0.24(+2.31%) |
Dec 22, 2015 | 10.38 | 10.71 | 10.35 | 10.40 | 3,596,469 | -0.04(-0.38%) |
Dec 21, 2015 | 10.32 | 10.64 | 10.23 | 10.44 | 4,040,469 | +0.35(+3.47%) |
Dec 18, 2015 | 9.860 | 10.27 | 9.810 | 10.09 | 7,339,580 | +0.40(+4.13%) |
Dec 17, 2015 | 10.09 | 10.10 | 9.680 | 9.690 | 3,881,512 | -0.84(-7.98%) |
Dec 16, 2015 | 10.01 | 10.65 | 9.960 | 10.53 | 6,717,833 | +0.76(+7.78%) |
Dec 15, 2015 | 9.750 | 9.860 | 9.555 | 9.770 | 3,237,542 | +0.08(+0.83%) |
Dec 14, 2015 | 10.53 | 10.61 | 9.690 | 9.690 | 4,144,442 | -0.95(-8.93%) |
Dec 11, 2015 | 10.31 | 10.79 | 10.11 | 10.64 | 3,424,918 | +0.18(+1.72%) |
Dec 10, 2015 | 10.42 | 10.71 | 10.40 | 10.46 | 3,338,435 | -0.03(-0.29%) |
Dec 09, 2015 | 10.47 | 10.68 | 10.32 | 10.49 | 3,059,318 | +0.26(+2.54%) |
Dec 08, 2015 | 10.49 | 10.52 | 10.15 | 10.23 | 2,523,627 | -0.14(-1.35%) |
Dec 07, 2015 | 10.71 | 10.75 | 10.32 | 10.37 | 2,718,061 | -0.44(-4.07%) |
Dec 04, 2015 | 10.32 | 10.83 | 10.22 | 10.81 | 4,234,185 | +0.72(+7.14%) |
Dec 03, 2015 | 10.00 | 10.32 | 9.950 | 10.09 | 3,100,268 | +0.19(+1.92%) |
Dec 02, 2015 | 9.830 | 10.07 | 9.710 | 9.900 | 3,114,691 | -0.26(-2.56%) |
Dec 01, 2015 | 9.870 | 10.19 | 9.740 | 10.16 | 6,058,295 | +0.33(+3.36%) |
Nov 30, 2015 | 9.540 | 9.900 | 9.520 | 9.830 | 4,111,580 | +0.36(+3.80%) |
Nov 27, 2015 | 9.600 | 9.710 | 9.425 | 9.470 | 2,099,996 | -0.43(-4.34%) |
Nov 26, 2015 | 9.840 | 9.950 | 9.750 | 9.900 | 575,096 | +0.09(+0.92%) |
Nov 25, 2015 | 9.700 | 10.00 | 9.630 | 9.810 | 2,896,606 | -0.03(-0.30%) |
Nov 24, 2015 | 9.640 | 9.920 | 9.415 | 9.840 | 3,534,308 | +0.32(+3.36%) |
Nov 23, 2015 | 9.660 | 9.520 | 1,797,956 | -0.05(-0.52%) | ||
Nov 20, 2015 | 10.11 | 10.20 | 9.530 | 9.570 | 3,332,901 | -0.47(-4.68%) |
Nov 19, 2015 | 9.670 | 10.08 | 9.560 | 10.04 | 3,250,668 | +0.41(+4.26%) |
Nov 18, 2015 | 9.390 | 9.660 | 9.220 | 9.630 | 2,959,658 | +0.34(+3.66%) |
Nov 17, 2015 | 10.10 | 10.13 | 9.220 | 9.290 | 5,077,430 | -0.88(-8.65%) |
Nov 16, 2015 | 10.11 | 10.32 | 10.08 | 10.17 | 2,411,341 | +0.12(+1.19%) |
Nov 13, 2015 | 9.990 | 10.12 | 9.840 | 10.05 | 2,413,817 | -0.01(-0.10%) |
Nov 12, 2015 | 9.580 | 10.22 | 9.460 | 10.06 | 0 | +0.40(+4.14%) |
Nov 11, 2015 | 9.590 | 9.720 | 9.490 | 9.660 | 2,096,586 | +0.10(+1.05%) |
Nov 10, 2015 | 9.570 | 9.670 | 9.460 | 9.560 | 1,902,499 | -0.21(-2.15%) |
Nov 09, 2015 | 9.360 | 9.800 | 9.330 | 9.770 | 2,272,774 | +0.39(+4.16%) |
Nov 06, 2015 | 9.340 | 9.560 | 9.180 | 9.380 | 5,048,348 | -0.32(-3.30%) |
Nov 05, 2015 | 9.890 | 9.940 | 9.500 | 9.700 | 3,587,657 | -0.24(-2.41%) |
Nov 04, 2015 | 10.36 | 10.48 | 9.900 | 9.940 | 3,583,322 | -0.29(-2.83%) |
Nov 03, 2015 | 10.02 | 10.32 | 9.990 | 10.23 | 3,908,843 | +0.06(+0.59%) |
Nov 02, 2015 | 9.970 | 10.24 | 9.870 | 10.17 | 3,401,332 | +0.12(+1.19%) |
Oct 30, 2015 | 10.30 | 10.52 | 10.05 | 10.05 | 3,790,453 | -0.26(-2.52%) |
Oct 29, 2015 | 10.05 | 10.97 | 10.05 | 10.31 | 5,963,517 | +0.16(+1.58%) |
Oct 28, 2015 | 10.19 | 10.78 | 9.830 | 10.15 | 6,572,826 | +0.13(+1.30%) |
Oct 27, 2015 | 9.850 | 10.05 | 9.750 | 10.02 | 2,693,873 | +0.14(+1.42%) |
Oct 26, 2015 | 10.21 | 10.21 | 9.870 | 9.880 | 3,743,805 | -0.33(-3.23%) |
Oct 23, 2015 | 10.15 | 10.30 | 9.830 | 10.21 | 3,920,031 | +0.24(+2.41%) |
Oct 22, 2015 | 9.770 | 10.14 | 9.760 | 9.970 | 4,030,387 | +0.13(+1.32%) |
Oct 21, 2015 | 10.13 | 10.16 | 9.810 | 9.840 | 5,176,624 | -0.42(-4.09%) |
Oct 20, 2015 | 9.950 | 10.37 | 9.880 | 10.26 | 3,548,602 | +0.43(+4.37%) |
Oct 19, 2015 | 10.02 | 10.23 | 9.790 | 9.830 | 4,074,831 | -0.27(-2.67%) |
Oct 16, 2015 | 10.45 | 10.52 | 10.10 | 10.10 | 2,865,739 | -0.37(-3.53%) |
Oct 15, 2015 | 10.37 | 10.52 | 10.23 | 10.47 | 3,619,285 | -0.09(-0.85%) |
Oct 14, 2015 | 10.00 | 10.59 | 9.990 | 10.56 | 4,589,793 | +0.86(+8.87%) |
Oct 13, 2015 | 9.660 | 9.970 | 9.520 | 9.700 | 2,883,212 | -0.14(-1.42%) |
Oct 09, 2015 | 9.840 | 9.840 | 9.840 | 0 | +0.51(+5.47%) | |
Oct 08, 2015 | 9.330 | 9.770 | 9.250 | 9.330 | 3,358,081 | -0.12(-1.27%) |
Oct 07, 2015 | 9.560 | 9.680 | 9.270 | 9.450 | 3,484,322 | -0.06(-0.63%) |
Oct 06, 2015 | 9.300 | 9.730 | 9.240 | 9.510 | 4,228,856 | +0.55(+6.14%) |
Oct 05, 2015 | 8.700 | 9.070 | 8.670 | 8.960 | 2,982,964 | +0.29(+3.34%) |
Oct 02, 2015 | 8.520 | 8.750 | 8.500 | 8.670 | 3,207,181 | +0.48(+5.86%) |