Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 276,000 | +0.01(+0.07%) |
Dec 30, 2015 | 10.36 | 10.36 | 10.34 | 10.34 | 226,870 | -0.08(-0.73%) |
Dec 29, 2015 | 10.45 | 10.45 | 10.42 | 10.42 | 379,560 | -0.01(-0.07%) |
Dec 28, 2015 | 10.45 | 10.46 | 10.41 | 10.43 | 208,920 | -0.08(-0.74%) |
Dec 24, 2015 | 10.49 | 10.50 | 10.50 | 10.50 | 104,000 | +0.07(+0.67%) |
Dec 23, 2015 | 10.44 | 10.46 | 10.43 | 10.43 | 214,220 | -0.03(-0.26%) |
Dec 22, 2015 | 10.51 | 10.52 | 10.46 | 10.46 | 468,200 | -0.06(-0.54%) |
Dec 21, 2015 | 10.48 | 10.55 | 10.48 | 10.52 | 264,860 | +0.12(+1.15%) |
Dec 18, 2015 | 10.32 | 10.42 | 10.32 | 10.40 | 850,380 | +0.15(+1.44%) |
Dec 17, 2015 | 10.28 | 10.29 | 10.23 | 10.25 | 488,150 | -0.22(-2.13%) |
Dec 16, 2015 | 10.46 | 10.52 | 10.38 | 10.47 | 739,490 | +0.12(+1.19%) |
Dec 15, 2015 | 10.36 | 10.39 | 10.34 | 10.35 | 404,320 | -0.05(-0.47%) |
Dec 14, 2015 | 10.48 | 10.48 | 10.38 | 10.40 | 165,070 | -0.11(-1.08%) |
Dec 11, 2015 | 10.40 | 10.53 | 10.40 | 10.51 | 151,980 | +0.05(+0.53%) |
Dec 10, 2015 | 10.44 | 10.48 | 10.44 | 10.46 | 271,550 | -0.01(-0.09%) |
Dec 09, 2015 | 10.56 | 10.56 | 10.45 | 10.47 | 400,170 | -0.02(-0.19%) |
Dec 08, 2015 | 10.52 | 10.52 | 10.47 | 10.49 | 544,690 | +0.02(+0.16%) |
Dec 07, 2015 | 10.54 | 10.54 | 10.46 | 10.47 | 472,700 | -0.14(-1.28%) |
Dec 04, 2015 | 10.48 | 10.63 | 10.47 | 10.61 | 381,880 | +0.23(+2.20%) |
Dec 03, 2015 | 10.32 | 10.40 | 10.30 | 10.38 | 268,320 | +0.11(+1.05%) |
Dec 02, 2015 | 10.33 | 10.33 | 10.26 | 10.27 | 164,630 | -0.16(-1.58%) |
Dec 01, 2015 | 10.43 | 10.44 | 10.39 | 10.43 | 341,010 | +0.04(+0.38%) |
Nov 30, 2015 | 10.36 | 10.41 | 10.36 | 10.39 | 64,800 | +0.07(+0.66%) |
Nov 27, 2015 | 10.32 | 10.34 | 10.30 | 10.33 | 991,570 | -0.12(-1.16%) |
Nov 25, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 407,000 | -0.05(-0.48%) |
Nov 24, 2015 | 10.52 | 10.52 | 10.49 | 10.50 | 73,230 | +0.07(+0.68%) |
Nov 23, 2015 | 10.44 | 10.47 | 10.42 | 10.43 | 228,380 | -0.09(-0.84%) |
Nov 20, 2015 | 10.56 | 10.56 | 10.51 | 10.52 | 156,580 | -0.05(-0.48%) |
Nov 19, 2015 | 10.51 | 10.61 | 10.51 | 10.57 | 344,640 | +0.12(+1.15%) |
Nov 18, 2015 | 10.44 | 10.48 | 10.42 | 10.45 | 401,290 | +0.01(+0.08%) |
Nov 17, 2015 | 10.55 | 10.55 | 10.42 | 10.44 | 432,640 | -0.14(-1.32%) |
Nov 16, 2015 | 10.60 | 10.60 | 10.56 | 10.58 | 266,470 | +0.01(+0.12%) |
Nov 13, 2015 | 10.55 | 10.57 | 10.55 | 10.56 | 184,230 | -0.03(-0.27%) |
Nov 12, 2015 | 10.52 | 10.63 | 10.50 | 10.59 | 271,110 | +0.00(+0.04%) |
Nov 11, 2015 | 10.62 | 10.63 | 10.59 | 10.59 | 98,900 | -0.04(-0.36%) |
Nov 10, 2015 | 10.61 | 10.67 | 10.59 | 10.63 | 149,120 | -0.02(-0.21%) |
Nov 09, 2015 | 10.64 | 10.66 | 10.63 | 10.65 | 129,730 | +0.03(+0.28%) |
Nov 06, 2015 | 10.63 | 10.65 | 10.61 | 10.62 | 385,370 | -0.16(-1.47%) |
Nov 05, 2015 | 10.80 | 10.81 | 10.77 | 10.78 | 78,380 | -0.03(-0.31%) |
Nov 04, 2015 | 10.91 | 10.91 | 10.81 | 10.81 | 149,810 | -0.10(-0.95%) |
Nov 03, 2015 | 11.00 | 11.00 | 10.89 | 10.91 | 278,450 | -0.16(-1.44%) |
Nov 02, 2015 | 11.08 | 11.10 | 11.07 | 11.07 | 117,290 | -0.07(-0.61%) |
Oct 30, 2015 | 11.18 | 11.18 | 11.13 | 11.14 | 92,710 | -0.05(-0.43%) |
Oct 29, 2015 | 11.24 | 11.26 | 11.19 | 11.19 | 112,210 | -0.11(-0.95%) |
Oct 28, 2015 | 11.49 | 11.54 | 11.26 | 11.30 | 404,520 | -0.09(-0.81%) |
Oct 27, 2015 | 11.35 | 11.40 | 11.35 | 11.39 | 115,120 | +0.03(+0.23%) |
Oct 26, 2015 | 11.40 | 11.42 | 11.36 | 11.36 | 170,780 | -0.01(-0.06%) |
Oct 23, 2015 | 11.41 | 11.41 | 11.33 | 11.37 | 185,420 | -0.02(-0.21%) |
Oct 22, 2015 | 11.38 | 11.44 | 11.37 | 11.39 | 116,210 | -0.01(-0.09%) |
Oct 21, 2015 | 11.47 | 11.47 | 11.38 | 11.40 | 112,890 | -0.08(-0.67%) |
Oct 20, 2015 | 11.47 | 11.53 | 11.47 | 11.48 | 497,570 | +0.06(+0.55%) |
Oct 19, 2015 | 11.49 | 11.50 | 11.42 | 11.42 | 399,490 | -0.06(-0.52%) |
Oct 16, 2015 | 11.54 | 11.57 | 11.48 | 11.48 | 195,590 | -0.07(-0.63%) |
Oct 15, 2015 | 11.55 | 11.61 | 11.52 | 11.55 | 688,700 | -0.05(-0.47%) |
Oct 14, 2015 | 11.50 | 11.61 | 11.46 | 11.61 | 511,280 | +0.20(+1.73%) |
Oct 13, 2015 | 11.36 | 11.41 | 11.36 | 11.41 | 172,700 | +0.06(+0.49%) |
Oct 12, 2015 | 11.40 | 11.40 | 11.33 | 11.35 | 671,540 | +0.03(+0.28%) |
Oct 09, 2015 | 11.25 | 11.33 | 11.25 | 11.32 | 301,680 | +0.18(+1.63%) |
Oct 08, 2015 | 11.14 | 11.23 | 11.13 | 11.14 | 117,070 | -0.06(-0.49%) |
Oct 07, 2015 | 11.17 | 11.21 | 11.17 | 11.19 | 340,140 | -0.01(-0.07%) |
Oct 06, 2015 | 11.20 | 11.23 | 11.18 | 11.20 | 522,950 | +0.11(+1.01%) |
Oct 05, 2015 | 11.13 | 11.15 | 11.07 | 11.09 | 396,910 | -0.03(-0.26%) |
Oct 02, 2015 | 11.06 | 11.14 | 11.06 | 11.12 | 201,340 | +0.23(+2.12%) |