Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.85 | 10.85 | 10.85 | 0 | -0.34(-3.00%) | |
Dec 30, 2015 | 11.16 | 11.22 | 11.16 | 11.19 | 26,115 | +0.24(+2.16%) |
Dec 29, 2015 | 10.97 | 11.00 | 10.94 | 10.95 | 18,653 | +0.05(+0.46%) |
Dec 28, 2015 | 10.86 | 10.92 | 10.73 | 10.90 | 14,405 | -0.28(-2.50%) |
Dec 24, 2015 | 11.18 | 11.18 | 11.18 | 0 | +0.28(+2.59%) | |
Dec 23, 2015 | 10.75 | 10.90 | 10.75 | 10.90 | 17,412 | +0.19(+1.76%) |
Dec 22, 2015 | 10.61 | 10.71 | 10.60 | 10.71 | 29,469 | -0.07(-0.65%) |
Dec 21, 2015 | 10.85 | 10.90 | 10.73 | 10.78 | 14,855 | +0.05(+0.47%) |
Dec 18, 2015 | 10.66 | 10.73 | 10.66 | 10.73 | 27,530 | +0.17(+1.61%) |
Dec 17, 2015 | 10.70 | 10.70 | 10.54 | 10.56 | 41,227 | +0.14(+1.34%) |
Dec 16, 2015 | 10.34 | 10.46 | 10.28 | 10.42 | 33,043 | +0.01(+0.10%) |
Dec 15, 2015 | 10.36 | 10.49 | 10.36 | 10.41 | 28,299 | +0.09(+0.87%) |
Dec 14, 2015 | 10.34 | 10.47 | 10.22 | 10.32 | 36,410 | +0.30(+2.99%) |
Dec 11, 2015 | 10.13 | 10.26 | 10.00 | 10.02 | 41,352 | -0.50(-4.73%) |
Dec 10, 2015 | 10.68 | 10.68 | 10.52 | 10.52 | 7,780 | -0.38(-3.50%) |
Dec 09, 2015 | 10.93 | 11.03 | 10.85 | 10.90 | 41,660 | +0.52(+5.02%) |
Dec 08, 2015 | 10.36 | 10.41 | 10.26 | 10.38 | 16,363 | -0.24(-2.27%) |
Dec 07, 2015 | 10.59 | 10.65 | 10.49 | 10.62 | 17,029 | -0.06(-0.56%) |
Dec 04, 2015 | 10.47 | 10.68 | 10.47 | 10.68 | 169,562 | +0.09(+0.85%) |
Dec 03, 2015 | 10.76 | 10.79 | 10.54 | 10.59 | 38,155 | -0.24(-2.22%) |
Dec 02, 2015 | 10.83 | 10.92 | 10.83 | 10.83 | 13,055 | -0.06(-0.55%) |
Dec 01, 2015 | 10.84 | 10.89 | 10.84 | 10.89 | 18,832 | +0.04(+0.37%) |
Nov 30, 2015 | 10.68 | 10.90 | 10.68 | 10.85 | 81,218 | +0.29(+2.75%) |
Nov 27, 2015 | 10.67 | 10.72 | 10.51 | 10.56 | 73,961 | -0.74(-6.55%) |
Nov 25, 2015 | 11.30 | 11.30 | 11.30 | 0 | -0.17(-1.48%) | |
Nov 24, 2015 | 11.39 | 11.51 | 11.25 | 11.47 | 46,642 | -0.24(-2.05%) |
Nov 23, 2015 | 11.71 | 11.71 | 72,448 | -0.43(-3.54%) | ||
Nov 20, 2015 | 12.06 | 12.16 | 12.06 | 12.14 | 51,852 | +0.18(+1.51%) |
Nov 19, 2015 | 12.00 | 12.00 | 11.93 | 11.96 | 33,166 | +0.11(+0.93%) |
Nov 18, 2015 | 11.82 | 11.85 | 11.80 | 11.85 | 27,221 | +0.03(+0.27%) |
Nov 17, 2015 | 11.87 | 11.87 | 11.81 | 11.82 | 106,430 | -0.18(-1.52%) |
Nov 16, 2015 | 11.78 | 12.00 | 11.70 | 12.00 | 297,538 | +0.14(+1.18%) |
Nov 13, 2015 | 11.90 | 11.91 | 11.74 | 11.86 | 34,207 | +0.30(+2.60%) |
Nov 12, 2015 | 11.86 | 11.90 | 11.56 | 11.56 | 27,450 | -0.39(-3.26%) |
Nov 11, 2015 | 12.08 | 12.08 | 11.95 | 11.95 | 6,995 | +0.40(+3.46%) |
Nov 10, 2015 | 11.67 | 11.67 | 11.49 | 11.55 | 28,588 | -0.89(-7.15%) |
Nov 09, 2015 | 12.73 | 12.73 | 12.44 | 12.44 | 17,137 | +0.02(+0.16%) |
Nov 06, 2015 | 12.39 | 12.51 | 12.32 | 12.42 | 18,463 | -0.17(-1.35%) |
Nov 05, 2015 | 12.54 | 12.65 | 12.51 | 12.59 | 18,207 | -0.09(-0.71%) |
Nov 04, 2015 | 12.90 | 12.90 | 12.65 | 12.68 | 9,389 | +0.26(+2.09%) |
Nov 03, 2015 | 12.27 | 12.45 | 12.27 | 12.42 | 15,625 | +0.04(+0.32%) |
Nov 02, 2015 | 12.37 | 12.42 | 12.35 | 12.38 | 12,211 | -0.15(-1.20%) |
Oct 30, 2015 | 12.54 | 12.54 | 12.41 | 12.53 | 3,088 | +0.06(+0.48%) |
Oct 29, 2015 | 12.28 | 12.47 | 12.28 | 12.47 | 8,996 | +0.00(+0.00%) |
Oct 28, 2015 | 12.47 | 12.52 | 12.29 | 12.47 | 28,725 | +0.15(+1.22%) |
Oct 27, 2015 | 12.40 | 12.40 | 12.30 | 12.32 | 34,553 | -0.02(-0.16%) |
Oct 26, 2015 | 12.40 | 12.40 | 12.30 | 12.34 | 108,234 | -0.07(-0.56%) |
Oct 23, 2015 | 12.30 | 12.51 | 12.30 | 12.41 | 67,326 | -0.01(-0.08%) |
Oct 22, 2015 | 12.25 | 12.42 | 12.25 | 12.42 | 28,430 | +0.33(+2.73%) |
Oct 21, 2015 | 12.25 | 12.25 | 12.07 | 12.09 | 76,099 | -0.26(-2.11%) |
Oct 20, 2015 | 12.35 | 12.35 | 12.27 | 12.35 | 47,300 | -0.17(-1.36%) |
Oct 19, 2015 | 12.49 | 12.63 | 12.49 | 12.52 | 13,523 | +0.07(+0.56%) |
Oct 16, 2015 | 12.30 | 12.45 | 12.26 | 12.45 | 13,997 | +0.28(+2.30%) |
Oct 15, 2015 | 12.02 | 12.23 | 12.01 | 12.17 | 15,315 | +0.12(+1.00%) |
Oct 14, 2015 | 12.10 | 12.19 | 12.04 | 12.05 | 72,498 | +0.24(+2.03%) |
Oct 13, 2015 | 11.78 | 11.92 | 11.72 | 11.81 | 21,708 | +0.03(+0.25%) |
Oct 12, 2015 | 11.75 | 11.80 | 11.75 | 11.78 | 15,596 | +0.53(+4.71%) |
Oct 09, 2015 | 11.35 | 11.42 | 11.25 | 11.25 | 81,682 | -0.46(-3.93%) |
Oct 08, 2015 | 11.56 | 11.80 | 11.56 | 11.71 | 20,954 | -0.09(-0.76%) |
Oct 07, 2015 | 11.83 | 12.04 | 11.78 | 11.80 | 18,591 | +0.28(+2.43%) |
Oct 06, 2015 | 11.34 | 11.65 | 11.34 | 11.52 | 16,922 | +0.40(+3.60%) |
Oct 05, 2015 | 11.09 | 11.18 | 10.91 | 11.12 | 29,373 | -0.08(-0.71%) |
Oct 02, 2015 | 10.79 | 11.20 | 10.79 | 11.20 | 69,956 | +0.60(+5.66%) |