Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 9,722 | +0.10(+0.86%) |
Dec 30, 2015 | 11.53 | 11.89 | 11.53 | 11.68 | 16,014 | +0.20(+1.75%) |
Dec 29, 2015 | 11.53 | 11.53 | 11.53 | 11.48 | 3,681 | +0.02(+0.16%) |
Dec 28, 2015 | 11.53 | 11.53 | 11.46 | 11.46 | 10,945 | +0.04(+0.32%) |
Dec 24, 2015 | 11.53 | 11.42 | 11.42 | 11.42 | 3,058 | -0.09(-0.80%) |
Dec 23, 2015 | 11.38 | 11.53 | 11.35 | 11.52 | 15,774 | +0.15(+1.29%) |
Dec 22, 2015 | 11.36 | 11.53 | 11.35 | 11.37 | 863 | -0.16(-1.35%) |
Dec 21, 2015 | 11.53 | 11.53 | 11.51 | 11.52 | 3,426 | -0.05(-0.47%) |
Dec 18, 2015 | 11.58 | 11.58 | 11.40 | 11.58 | 18,384 | -0.18(-1.56%) |
Dec 17, 2015 | 11.52 | 11.76 | 11.49 | 11.76 | 6,064 | +0.23(+1.99%) |
Dec 16, 2015 | 11.53 | 11.53 | 11.53 | 11.53 | 2,062 | -0.00(-0.01%) |
Dec 15, 2015 | 11.53 | 11.53 | 11.53 | 11.53 | 7,019 | -0.04(-0.32%) |
Dec 14, 2015 | 11.49 | 11.75 | 11.33 | 11.57 | 6,956 | +0.23(+2.02%) |
Dec 11, 2015 | 11.32 | 11.49 | 11.32 | 11.34 | 4,379 | -0.06(-0.49%) |
Dec 10, 2015 | 11.49 | 11.49 | 11.40 | 11.40 | 703 | -0.12(-1.03%) |
Dec 09, 2015 | 11.45 | 11.72 | 11.32 | 11.52 | 127,952 | -0.02(-0.16%) |
Dec 08, 2015 | 11.44 | 11.53 | 11.44 | 11.53 | 81,540 | +0.00(+0.00%) |
Dec 07, 2015 | 11.44 | 11.53 | 11.44 | 11.53 | 1,745 | +0.03(+0.24%) |
Dec 04, 2015 | 11.45 | 11.57 | 11.45 | 11.51 | 1,653 | -0.09(-0.79%) |
Dec 03, 2015 | 11.49 | 11.60 | 11.45 | 11.60 | 5,409 | +0.12(+1.04%) |
Dec 02, 2015 | 11.40 | 11.49 | 11.40 | 11.48 | 3,538 | +0.10(+0.88%) |
Dec 01, 2015 | 11.40 | 11.40 | 11.38 | 11.38 | 325 | -0.14(-1.19%) |
Nov 30, 2015 | 11.54 | 11.54 | 11.37 | 11.52 | 4,073 | +0.07(+0.64%) |
Nov 27, 2015 | 11.35 | 11.55 | 11.35 | 11.44 | 4,279 | -0.13(-1.11%) |
Nov 25, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 218 | -0.08(-0.71%) |
Nov 24, 2015 | 11.53 | 11.65 | 11.53 | 11.65 | 273 | +0.24(+2.08%) |
Nov 23, 2015 | 11.42 | 11.42 | 11.36 | 11.41 | 1,802 | -0.01(-0.08%) |
Nov 20, 2015 | 11.66 | 11.66 | 11.42 | 11.42 | 4,754 | -0.24(-2.04%) |
Nov 19, 2015 | 11.37 | 11.71 | 11.31 | 11.66 | 17,324 | +0.39(+3.49%) |
Nov 18, 2015 | 11.31 | 11.34 | 11.27 | 11.27 | 2,384 | -0.05(-0.40%) |
Nov 17, 2015 | 11.39 | 11.40 | 11.31 | 11.31 | 1,687 | +0.04(+0.32%) |
Nov 16, 2015 | 11.32 | 11.40 | 11.28 | 11.28 | 7,637 | -0.01(-0.08%) |
Nov 13, 2015 | 11.37 | 11.40 | 11.29 | 11.29 | 1,490 | -0.10(-0.88%) |
Nov 12, 2015 | 11.62 | 11.62 | 11.31 | 11.39 | 4,174 | -0.25(-2.12%) |
Nov 11, 2015 | 11.41 | 11.76 | 11.41 | 11.63 | 1,081 | +0.14(+1.19%) |
Nov 10, 2015 | 11.31 | 11.67 | 11.31 | 11.50 | 2,806 | +0.16(+1.37%) |
Nov 09, 2015 | 11.38 | 11.76 | 11.34 | 11.34 | 16,513 | +0.05(+0.49%) |
Nov 06, 2015 | 11.48 | 11.69 | 11.28 | 11.29 | 13,889 | -0.12(-1.04%) |
Nov 05, 2015 | 11.28 | 11.55 | 11.25 | 11.41 | 12,000 | +0.05(+0.48%) |
Nov 04, 2015 | 11.68 | 11.70 | 11.33 | 11.35 | 17,927 | -0.04(-0.32%) |
Nov 03, 2015 | 11.24 | 11.44 | 11.12 | 11.39 | 8,741 | +0.04(+0.32%) |
Nov 02, 2015 | 11.22 | 11.72 | 11.08 | 11.35 | 33,034 | +0.28(+2.56%) |
Oct 30, 2015 | 11.04 | 11.17 | 10.87 | 11.07 | 5,163 | -0.10(-0.90%) |
Oct 29, 2015 | 11.17 | 11.17 | 11.08 | 11.17 | 1,912 | -0.02(-0.16%) |
Oct 28, 2015 | 11.17 | 11.31 | 10.85 | 11.19 | 52,231 | +0.08(+0.74%) |
Oct 27, 2015 | 10.73 | 11.44 | 10.73 | 11.10 | 57,795 | +0.45(+4.21%) |
Oct 26, 2015 | 10.65 | 10.75 | 10.65 | 10.66 | 671 | +0.01(+0.09%) |
Oct 23, 2015 | 10.55 | 10.65 | 10.55 | 10.65 | 327 | +0.11(+1.04%) |
Oct 22, 2015 | 10.56 | 10.94 | 10.53 | 10.54 | 23,491 | -0.06(-0.53%) |
Oct 21, 2015 | 10.60 | 10.60 | 10.48 | 10.59 | 11,486 | +0.07(+0.71%) |
Oct 20, 2015 | 10.57 | 10.59 | 10.39 | 10.52 | 20,230 | -0.05(-0.52%) |
Oct 19, 2015 | 10.57 | 10.58 | 10.57 | 10.57 | 2,347 | -0.14(-1.28%) |
Oct 16, 2015 | 10.56 | 10.85 | 10.56 | 10.71 | 1,846 | -0.08(-0.76%) |
Oct 15, 2015 | 10.92 | 10.94 | 10.78 | 10.79 | 1,185 | +0.05(+0.51%) |
Oct 13, 2015 | 10.58 | 10.74 | 10.74 | 10.74 | 12 | +0.00(+0.00%) |
Oct 12, 2015 | 10.72 | 10.74 | 10.72 | 10.74 | 1,310 | +0.01(+0.08%) |
Oct 08, 2015 | 10.73 | 10.73 | 10.73 | 10.73 | 109 | +0.13(+1.21%) |
Oct 07, 2015 | 10.59 | 10.60 | 10.59 | 10.60 | 1,030 | +0.04(+0.35%) |
Oct 06, 2015 | 10.44 | 10.58 | 10.44 | 10.56 | 3,781 | -0.01(-0.09%) |