Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.41 | 10.55 | 10.55 | 10.55 | 2,157 | +0.01(+0.13%) |
Dec 30, 2015 | 10.65 | 10.66 | 10.49 | 10.54 | 14,745 | -0.22(-2.02%) |
Dec 29, 2015 | 10.69 | 10.75 | 10.63 | 10.75 | 12,713 | +0.05(+0.50%) |
Dec 28, 2015 | 10.85 | 10.89 | 10.40 | 10.70 | 62,753 | -0.01(-0.08%) |
Dec 24, 2015 | 10.68 | 10.71 | 10.71 | 10.71 | 1,477 | +0.08(+0.76%) |
Dec 23, 2015 | 10.75 | 10.97 | 10.44 | 10.63 | 25,231 | -0.02(-0.23%) |
Dec 22, 2015 | 10.62 | 10.68 | 10.54 | 10.65 | 17,355 | -0.26(-2.38%) |
Dec 21, 2015 | 10.90 | 11.07 | 10.14 | 10.91 | 47,098 | +0.30(+2.83%) |
Dec 18, 2015 | 10.49 | 10.61 | 10.47 | 10.61 | 13,150 | +0.02(+0.18%) |
Dec 17, 2015 | 10.62 | 10.62 | 10.59 | 10.59 | 3,975 | +0.04(+0.35%) |
Dec 16, 2015 | 10.73 | 10.81 | 10.42 | 10.55 | 53,108 | -0.03(-0.31%) |
Dec 15, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 123 | +0.18(+1.72%) |
Dec 14, 2015 | 10.32 | 10.41 | 10.30 | 10.41 | 12,309 | +0.12(+1.14%) |
Dec 11, 2015 | 10.27 | 10.29 | 10.27 | 10.29 | 1,446 | -0.24(-2.28%) |
Dec 10, 2015 | 10.53 | 10.53 | 10.52 | 10.53 | 1,022 | -0.14(-1.29%) |
Dec 09, 2015 | 10.90 | 10.90 | 10.67 | 10.67 | 2,837 | -0.32(-2.96%) |
Nov 27, 2015 | 10.98 | 11.05 | 10.98 | 10.99 | 1 | -0.31(-2.73%) |
Nov 25, 2015 | 11.37 | 11.30 | 11.30 | 11.30 | 2,338 | -0.04(-0.35%) |
Nov 24, 2015 | 11.34 | 11.34 | 11.33 | 11.34 | 1,507 | -0.09(-0.79%) |
Nov 23, 2015 | 11.50 | 11.59 | 11.43 | 11.43 | 35,448 | -0.19(-1.68%) |
Nov 20, 2015 | 11.43 | 11.72 | 11.43 | 11.63 | 61,420 | +0.05(+0.42%) |
Nov 19, 2015 | 11.37 | 11.68 | 11.35 | 11.58 | 17,172 | +0.21(+1.86%) |
Nov 18, 2015 | 11.21 | 11.46 | 11.21 | 11.37 | 23,016 | -0.08(-0.71%) |
Nov 17, 2015 | 11.33 | 11.58 | 11.24 | 11.45 | 103,922 | +0.17(+1.51%) |
Nov 16, 2015 | 11.28 | 11.64 | 11.27 | 11.28 | 127,090 | +0.06(+0.51%) |
Nov 13, 2015 | 11.22 | 11.26 | 11.04 | 11.22 | 36,401 | -0.14(-1.22%) |
Nov 12, 2015 | 11.41 | 11.50 | 11.27 | 11.36 | 24,359 | -0.28(-2.44%) |
Nov 11, 2015 | 11.69 | 11.69 | 11.47 | 11.64 | 33,695 | +0.11(+0.92%) |
Nov 10, 2015 | 11.51 | 11.59 | 11.51 | 11.54 | 16,461 | -0.11(-0.91%) |
Nov 09, 2015 | 11.80 | 11.84 | 11.59 | 11.64 | 121,352 | -0.32(-2.65%) |
Nov 05, 2015 | 11.94 | 11.96 | 11.94 | 11.96 | 49 | +0.06(+0.48%) |
Nov 04, 2015 | 11.94 | 11.94 | 11.90 | 11.90 | 3,712 | +0.06(+0.48%) |
Nov 03, 2015 | 11.77 | 11.89 | 11.75 | 11.85 | 10,056 | -0.03(-0.27%) |
Nov 02, 2015 | 11.61 | 11.88 | 11.61 | 11.88 | 8,318 | +0.01(+0.05%) |
Oct 30, 2015 | 11.85 | 11.89 | 11.82 | 11.87 | 8,433 | +0.08(+0.64%) |
Oct 29, 2015 | 11.67 | 11.82 | 11.67 | 11.80 | 11,950 | -0.04(-0.34%) |
Oct 28, 2015 | 11.96 | 11.96 | 11.75 | 11.84 | 1,499 | -0.37(-3.06%) |
Oct 26, 2015 | 12.24 | 12.24 | 12.19 | 12.21 | 7 | -0.24(-1.89%) |
Oct 23, 2015 | 12.37 | 12.46 | 12.35 | 12.45 | 1,913 | +0.07(+0.59%) |
Oct 22, 2015 | 12.16 | 12.37 | 12.15 | 12.37 | 5,677 | +0.41(+3.39%) |
Oct 21, 2015 | 12.17 | 12.17 | 11.97 | 11.97 | 2,311 | -0.27(-2.19%) |
Oct 20, 2015 | 12.17 | 12.24 | 12.01 | 12.24 | 1,810 | +0.12(+1.01%) |
Oct 19, 2015 | 12.25 | 12.25 | 12.00 | 12.11 | 8,869 | -0.24(-1.91%) |
Oct 16, 2015 | 12.06 | 12.37 | 12.06 | 12.35 | 101,723 | +0.23(+1.91%) |
Oct 15, 2015 | 12.23 | 12.23 | 12.11 | 12.12 | 2,038 | +0.43(+3.72%) |
Oct 13, 2015 | 12.14 | 12.14 | 11.68 | 11.68 | 3 | -0.35(-2.90%) |
Oct 12, 2015 | 12.02 | 12.07 | 11.90 | 12.03 | 15,224 | +0.10(+0.82%) |
Oct 09, 2015 | 12.30 | 12.30 | 11.72 | 11.93 | 33,923 | -0.25(-2.07%) |
Oct 08, 2015 | 11.80 | 12.19 | 11.73 | 12.19 | 6,799 | +0.05(+0.40%) |
Oct 07, 2015 | 11.94 | 12.14 | 11.94 | 12.14 | 3,162 | +0.43(+3.68%) |
Oct 06, 2015 | 11.72 | 11.73 | 11.54 | 11.71 | 10,184 | -0.11(-0.96%) |
Oct 05, 2015 | 11.60 | 11.94 | 11.60 | 11.82 | 30,355 | +0.25(+2.18%) |
Oct 02, 2015 | 11.52 | 11.75 | 11.52 | 11.57 | 3,328 | +0.36(+3.19%) |