Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.16 | 10.78 | 10.78 | 10.78 | 71,800 | -0.47(-4.18%) |
Dec 30, 2015 | 11.17 | 11.30 | 11.00 | 11.25 | 59,869 | +0.09(+0.81%) |
Dec 29, 2015 | 11.11 | 11.29 | 11.02 | 11.16 | 52,961 | +0.07(+0.63%) |
Dec 28, 2015 | 10.75 | 11.10 | 10.75 | 11.09 | 74,950 | +0.38(+3.55%) |
Dec 24, 2015 | 10.23 | 10.71 | 10.71 | 10.71 | 36,200 | +0.52(+5.10%) |
Dec 23, 2015 | 10.14 | 10.30 | 9.700 | 10.19 | 357,449 | +0.05(+0.49%) |
Dec 22, 2015 | 10.16 | 10.32 | 10.04 | 10.14 | 38,897 | +0.01(+0.10%) |
Dec 21, 2015 | 10.40 | 10.42 | 9.980 | 10.13 | 54,779 | -0.13(-1.27%) |
Dec 18, 2015 | 10.50 | 10.67 | 10.24 | 10.26 | 144,047 | -0.29(-2.75%) |
Dec 17, 2015 | 10.70 | 10.74 | 10.54 | 10.55 | 31,289 | -0.09(-0.85%) |
Dec 16, 2015 | 10.61 | 10.79 | 10.44 | 10.64 | 53,841 | +0.15(+1.43%) |
Dec 15, 2015 | 10.34 | 10.50 | 10.14 | 10.49 | 35,289 | +0.22(+2.14%) |
Dec 14, 2015 | 10.40 | 10.49 | 10.13 | 10.27 | 65,612 | +0.06(+0.59%) |
Dec 11, 2015 | 10.22 | 10.58 | 10.15 | 10.21 | 50,377 | -0.19(-1.83%) |
Dec 10, 2015 | 10.39 | 10.50 | 10.23 | 10.40 | 26,736 | +0.00(+0.00%) |
Dec 09, 2015 | 10.52 | 10.68 | 10.36 | 10.40 | 24,142 | -0.16(-1.52%) |
Dec 08, 2015 | 10.47 | 10.64 | 10.45 | 10.56 | 49,600 | +0.01(+0.09%) |
Dec 07, 2015 | 10.60 | 10.66 | 10.47 | 10.55 | 67,077 | -0.10(-0.94%) |
Dec 04, 2015 | 10.48 | 10.70 | 10.47 | 10.65 | 53,986 | +0.17(+1.62%) |
Dec 03, 2015 | 10.62 | 10.68 | 10.46 | 10.48 | 33,252 | -0.13(-1.22%) |
Dec 02, 2015 | 10.49 | 10.73 | 10.49 | 10.61 | 39,869 | -0.11(-1.02%) |
Dec 01, 2015 | 10.62 | 10.77 | 10.56 | 10.72 | 55,850 | -0.11(-1.01%) |
Nov 30, 2015 | 10.97 | 11.04 | 10.72 | 10.83 | 98,977 | -0.13(-1.18%) |
Nov 27, 2015 | 10.97 | 11.15 | 10.89 | 10.96 | 32,660 | -0.01(-0.09%) |
Nov 25, 2015 | 10.75 | 10.97 | 10.97 | 10.97 | 27,878 | +0.25(+2.33%) |
Nov 24, 2015 | 10.22 | 10.73 | 10.22 | 10.72 | 65,425 | +0.45(+4.37%) |
Nov 23, 2015 | 10.28 | 10.40 | 10.23 | 10.27 | 27,639 | -0.03(-0.29%) |
Nov 20, 2015 | 10.41 | 10.55 | 10.24 | 10.30 | 89,942 | -0.05(-0.48%) |
Nov 19, 2015 | 10.34 | 10.46 | 10.23 | 10.35 | 37,385 | -0.03(-0.29%) |
Nov 18, 2015 | 10.38 | 10.49 | 10.27 | 10.38 | 62,393 | +0.00(+0.00%) |
Nov 17, 2015 | 10.33 | 10.50 | 10.33 | 10.38 | 34,987 | -0.02(-0.19%) |
Nov 16, 2015 | 10.39 | 10.47 | 10.28 | 10.40 | 39,813 | -0.02(-0.19%) |
Nov 13, 2015 | 10.40 | 10.58 | 10.40 | 10.42 | 37,389 | -0.08(-0.76%) |
Nov 12, 2015 | 10.65 | 10.78 | 10.49 | 10.50 | 26,316 | -0.19(-1.77%) |
Nov 11, 2015 | 10.77 | 10.85 | 10.63 | 10.69 | 27,608 | -0.09(-0.83%) |
Nov 10, 2015 | 10.75 | 10.82 | 10.59 | 10.78 | 39,815 | +0.02(+0.19%) |
Nov 09, 2015 | 10.95 | 10.95 | 10.67 | 10.76 | 27,762 | -0.20(-1.82%) |
Nov 06, 2015 | 10.70 | 10.96 | 10.63 | 10.96 | 52,195 | +0.23(+2.14%) |
Nov 05, 2015 | 10.57 | 10.73 | 10.54 | 10.73 | 38,228 | +0.15(+1.41%) |
Nov 04, 2015 | 10.58 | 10.72 | 10.55 | 10.58 | 34,760 | +0.02(+0.19%) |
Nov 03, 2015 | 10.65 | 10.72 | 10.53 | 10.56 | 64,917 | -0.14(-1.30%) |
Nov 02, 2015 | 10.51 | 10.71 | 10.51 | 10.70 | 35,490 | +0.19(+1.80%) |
Oct 30, 2015 | 10.59 | 10.66 | 10.46 | 10.51 | 40,738 | -0.09(-0.85%) |
Oct 29, 2015 | 10.72 | 10.77 | 10.56 | 10.60 | 53,246 | -0.12(-1.12%) |
Oct 28, 2015 | 10.50 | 10.72 | 10.41 | 10.72 | 111,357 | +0.29(+2.77%) |
Oct 27, 2015 | 10.15 | 10.72 | 9.613 | 10.43 | 184,593 | +0.78(+8.06%) |
Oct 26, 2015 | 9.762 | 9.762 | 9.563 | 9.653 | 74,096 | -0.19(-1.93%) |
Oct 23, 2015 | 9.922 | 10.02 | 9.697 | 9.842 | 60,026 | -0.03(-0.30%) |
Oct 22, 2015 | 10.00 | 10.05 | 9.772 | 9.872 | 38,672 | -0.11(-1.10%) |
Oct 21, 2015 | 10.34 | 10.41 | 9.922 | 9.982 | 38,459 | -0.31(-3.00%) |
Oct 20, 2015 | 10.19 | 10.36 | 10.16 | 10.29 | 33,023 | -0.01(-0.10%) |
Oct 19, 2015 | 10.31 | 10.45 | 10.24 | 10.30 | 39,098 | -0.05(-0.48%) |
Oct 16, 2015 | 10.42 | 10.42 | 10.25 | 10.35 | 29,445 | -0.03(-0.29%) |
Oct 15, 2015 | 10.13 | 10.38 | 10.06 | 10.38 | 32,233 | +0.26(+2.56%) |
Oct 14, 2015 | 10.03 | 10.22 | 9.982 | 10.12 | 68,321 | +0.06(+0.59%) |
Oct 13, 2015 | 10.34 | 10.43 | 10.03 | 10.06 | 46,951 | -0.31(-2.98%) |
Oct 12, 2015 | 10.18 | 10.39 | 10.09 | 10.37 | 56,138 | +0.17(+1.66%) |
Oct 09, 2015 | 10.36 | 10.39 | 10.19 | 10.20 | 25,383 | -0.12(-1.16%) |
Oct 08, 2015 | 10.10 | 10.34 | 10.02 | 10.32 | 59,822 | +0.13(+1.27%) |
Oct 07, 2015 | 10.15 | 10.31 | 10.05 | 10.19 | 347,459 | +0.12(+1.19%) |
Oct 06, 2015 | 10.18 | 10.31 | 10.02 | 10.07 | 58,008 | -0.17(-1.66%) |
Oct 05, 2015 | 10.08 | 10.37 | 10.08 | 10.24 | 50,214 | +0.23(+2.29%) |
Oct 02, 2015 | 9.762 | 10.02 | 9.762 | 10.01 | 66,281 | +0.15(+1.52%) |