Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.25 | 10.20 | 10.20 | 10.20 | 846,728 | -0.07(-0.68%) |
Dec 30, 2015 | 10.40 | 10.44 | 10.26 | 10.27 | 972,108 | -0.16(-1.50%) |
Dec 29, 2015 | 10.44 | 10.51 | 10.39 | 10.42 | 818,592 | +0.03(+0.25%) |
Dec 28, 2015 | 10.60 | 10.61 | 10.29 | 10.40 | 1,177,258 | -0.23(-2.13%) |
Dec 24, 2015 | 10.76 | 10.62 | 10.62 | 10.62 | 465,459 | -0.11(-1.05%) |
Dec 23, 2015 | 10.63 | 10.81 | 10.63 | 10.74 | 2,394,930 | +0.15(+1.40%) |
Dec 22, 2015 | 10.55 | 10.61 | 10.36 | 10.59 | 821,070 | +0.32(+3.13%) |
Dec 21, 2015 | 10.35 | 10.39 | 10.20 | 10.27 | 1,947,037 | -0.03(-0.34%) |
Dec 18, 2015 | 10.29 | 10.31 | 10.04 | 10.30 | 1,508,276 | +0.03(+0.25%) |
Dec 17, 2015 | 10.53 | 10.57 | 10.28 | 10.28 | 621,996 | -0.24(-2.31%) |
Dec 16, 2015 | 10.34 | 10.59 | 10.34 | 10.52 | 1,161,952 | +0.23(+2.28%) |
Dec 15, 2015 | 10.31 | 10.43 | 10.25 | 10.29 | 947,022 | +0.03(+0.34%) |
Dec 14, 2015 | 10.54 | 10.62 | 10.24 | 10.25 | 872,567 | -0.30(-2.88%) |
Dec 11, 2015 | 10.61 | 10.69 | 10.53 | 10.56 | 567,875 | -0.18(-1.70%) |
Dec 10, 2015 | 10.74 | 10.82 | 10.66 | 10.74 | 493,101 | +0.00(+0.00%) |
Dec 09, 2015 | 10.75 | 10.89 | 10.70 | 10.74 | 545,245 | -0.04(-0.40%) |
Dec 08, 2015 | 10.88 | 10.89 | 10.60 | 10.78 | 819,056 | -0.16(-1.43%) |
Dec 07, 2015 | 11.08 | 11.09 | 10.86 | 10.94 | 553,610 | -0.19(-1.72%) |
Dec 04, 2015 | 11.07 | 11.14 | 10.93 | 11.13 | 645,772 | +0.07(+0.63%) |
Dec 03, 2015 | 11.21 | 11.24 | 11.02 | 11.06 | 1,002,992 | -0.13(-1.17%) |
Dec 02, 2015 | 11.48 | 11.48 | 11.16 | 11.19 | 556,347 | -0.30(-2.65%) |
Dec 01, 2015 | 11.49 | 11.59 | 11.38 | 11.49 | 729,927 | +0.02(+0.15%) |
Nov 30, 2015 | 11.21 | 11.49 | 11.04 | 11.48 | 1,414,487 | +0.34(+3.04%) |
Nov 27, 2015 | 11.11 | 11.22 | 11.04 | 11.14 | 227,514 | +0.05(+0.47%) |
Nov 25, 2015 | 10.93 | 11.09 | 11.09 | 11.09 | 769,669 | +0.16(+1.43%) |
Nov 24, 2015 | 10.82 | 10.94 | 10.74 | 10.93 | 505,777 | +0.07(+0.64%) |
Nov 23, 2015 | 10.89 | 10.94 | 10.85 | 10.86 | 435,903 | -0.04(-0.40%) |
Nov 20, 2015 | 11.02 | 11.12 | 10.89 | 10.90 | 582,993 | -0.08(-0.71%) |
Nov 19, 2015 | 11.01 | 11.05 | 10.91 | 10.98 | 389,959 | -0.06(-0.55%) |
Nov 18, 2015 | 11.02 | 11.06 | 10.91 | 11.04 | 450,811 | +0.05(+0.47%) |
Nov 17, 2015 | 10.96 | 11.04 | 10.79 | 10.99 | 1,034,737 | +0.03(+0.32%) |
Nov 16, 2015 | 10.81 | 10.96 | 10.62 | 10.96 | 1,814,702 | +0.13(+1.20%) |
Nov 13, 2015 | 10.70 | 10.97 | 10.59 | 10.82 | 1,017,011 | +0.04(+0.40%) |
Nov 12, 2015 | 10.79 | 10.83 | 10.56 | 10.78 | 1,118,768 | -0.10(-0.96%) |
Nov 11, 2015 | 10.68 | 10.93 | 10.60 | 10.89 | 2,294,921 | +0.21(+1.95%) |
Nov 10, 2015 | 10.54 | 10.78 | 10.47 | 10.68 | 3,848,806 | +0.13(+1.24%) |
Nov 09, 2015 | 10.85 | 10.86 | 10.55 | 10.55 | 742,621 | -0.34(-3.12%) |
Nov 06, 2015 | 10.83 | 10.94 | 10.67 | 10.89 | 891,115 | -0.01(-0.08%) |
Nov 05, 2015 | 10.98 | 10.98 | 10.86 | 10.89 | 599,489 | -0.07(-0.63%) |
Nov 04, 2015 | 11.02 | 11.02 | 10.82 | 10.96 | 816,490 | -0.02(-0.16%) |
Nov 03, 2015 | 11.30 | 11.33 | 10.91 | 10.98 | 2,080,519 | -0.40(-3.51%) |
Nov 02, 2015 | 11.25 | 11.42 | 11.17 | 11.38 | 1,144,056 | +0.13(+1.16%) |
Oct 30, 2015 | 11.08 | 11.33 | 10.97 | 11.25 | 1,237,504 | +0.17(+1.57%) |
Oct 29, 2015 | 11.05 | 11.15 | 10.99 | 11.08 | 1,483,228 | -0.04(-0.39%) |
Oct 28, 2015 | 11.08 | 11.29 | 10.97 | 11.12 | 632,650 | +0.07(+0.63%) |
Oct 27, 2015 | 11.31 | 11.37 | 11.04 | 11.05 | 707,384 | -0.32(-2.83%) |
Oct 26, 2015 | 11.40 | 11.42 | 11.29 | 11.37 | 449,920 | -0.05(-0.46%) |
Oct 23, 2015 | 11.44 | 11.48 | 11.29 | 11.42 | 315,233 | +0.03(+0.31%) |
Oct 22, 2015 | 11.37 | 11.46 | 11.30 | 11.39 | 345,089 | +0.10(+0.93%) |
Oct 21, 2015 | 11.44 | 11.46 | 11.28 | 11.29 | 593,772 | -0.13(-1.14%) |
Oct 20, 2015 | 11.44 | 11.48 | 11.33 | 11.42 | 310,051 | -0.03(-0.23%) |
Oct 19, 2015 | 11.28 | 11.57 | 11.28 | 11.44 | 846,866 | +0.13(+1.15%) |
Oct 16, 2015 | 11.29 | 11.49 | 11.26 | 11.31 | 1,141,222 | +0.01(+0.08%) |
Oct 15, 2015 | 10.82 | 11.35 | 10.82 | 11.30 | 2,622,287 | +0.50(+4.59%) |
Oct 14, 2015 | 11.06 | 11.13 | 10.79 | 10.81 | 1,502,672 | -0.23(-2.05%) |
Oct 13, 2015 | 11.21 | 11.28 | 11.01 | 11.03 | 628,100 | -0.23(-2.01%) |
Oct 12, 2015 | 11.32 | 11.33 | 11.23 | 11.26 | 276,385 | -0.03(-0.31%) |
Oct 09, 2015 | 11.37 | 11.45 | 11.22 | 11.29 | 650,846 | -0.04(-0.38%) |
Oct 08, 2015 | 11.27 | 11.36 | 11.14 | 11.34 | 633,333 | +0.07(+0.62%) |
Oct 07, 2015 | 11.08 | 11.27 | 11.08 | 11.27 | 863,436 | +0.19(+1.73%) |
Oct 06, 2015 | 11.00 | 11.11 | 10.92 | 11.08 | 964,746 | +0.06(+0.55%) |
Oct 05, 2015 | 10.96 | 11.03 | 10.90 | 11.02 | 1,017,062 | +0.10(+0.96%) |
Oct 02, 2015 | 10.77 | 10.92 | 10.59 | 10.91 | 826,582 | +0.09(+0.80%) |