Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.08 | 9.800 | 9.800 | 9.800 | 262,500 | -0.22(-2.20%) |
Dec 30, 2015 | 10.08 | 10.20 | 9.980 | 10.02 | 173,625 | -0.06(-0.60%) |
Dec 29, 2015 | 10.18 | 10.32 | 10.02 | 10.08 | 220,903 | -0.06(-0.59%) |
Dec 28, 2015 | 10.37 | 10.39 | 10.04 | 10.14 | 244,850 | -0.26(-2.50%) |
Dec 24, 2015 | 10.18 | 10.40 | 10.40 | 10.40 | 107,500 | +0.24(+2.36%) |
Dec 23, 2015 | 10.14 | 10.40 | 10.14 | 10.16 | 226,729 | -0.08(-0.78%) |
Dec 22, 2015 | 10.09 | 10.27 | 9.820 | 10.24 | 202,568 | +0.15(+1.49%) |
Dec 21, 2015 | 10.25 | 10.29 | 9.890 | 10.09 | 252,981 | -0.08(-0.79%) |
Dec 18, 2015 | 10.63 | 10.77 | 10.16 | 10.17 | 2,296,249 | -0.50(-4.69%) |
Dec 17, 2015 | 10.65 | 10.80 | 10.43 | 10.67 | 399,563 | +0.05(+0.47%) |
Dec 16, 2015 | 10.40 | 10.67 | 10.00 | 10.62 | 352,202 | +0.26(+2.51%) |
Dec 15, 2015 | 10.42 | 10.68 | 10.20 | 10.36 | 524,833 | -0.06(-0.58%) |
Dec 14, 2015 | 9.580 | 10.69 | 9.580 | 10.42 | 986,899 | +0.87(+9.11%) |
Dec 11, 2015 | 9.800 | 9.830 | 9.500 | 9.550 | 273,667 | -0.46(-4.60%) |
Dec 10, 2015 | 9.810 | 10.11 | 9.760 | 10.01 | 206,854 | +0.18(+1.83%) |
Dec 09, 2015 | 10.09 | 10.15 | 9.820 | 9.830 | 297,065 | -0.25(-2.48%) |
Dec 08, 2015 | 9.930 | 10.18 | 9.840 | 10.08 | 161,350 | +0.01(+0.10%) |
Dec 07, 2015 | 10.36 | 10.40 | 10.05 | 10.07 | 288,335 | -0.29(-2.80%) |
Dec 04, 2015 | 10.31 | 10.40 | 10.14 | 10.36 | 164,302 | +0.05(+0.48%) |
Dec 03, 2015 | 10.48 | 10.62 | 10.07 | 10.31 | 302,642 | -0.15(-1.43%) |
Dec 02, 2015 | 10.62 | 10.73 | 10.41 | 10.46 | 234,455 | -0.12(-1.13%) |
Dec 01, 2015 | 10.63 | 10.76 | 10.48 | 10.58 | 223,508 | -0.05(-0.47%) |
Nov 30, 2015 | 10.29 | 10.69 | 10.26 | 10.63 | 356,425 | +0.34(+3.30%) |
Nov 27, 2015 | 10.45 | 10.53 | 9.950 | 10.29 | 127,627 | -0.18(-1.72%) |
Nov 25, 2015 | 10.21 | 10.47 | 10.47 | 10.47 | 201,400 | +0.29(+2.85%) |
Nov 24, 2015 | 10.00 | 10.19 | 9.920 | 10.18 | 189,824 | +0.14(+1.39%) |
Nov 23, 2015 | 10.09 | 10.18 | 9.920 | 10.04 | 208,471 | -0.07(-0.69%) |
Nov 20, 2015 | 10.36 | 10.49 | 10.06 | 10.11 | 358,530 | -0.24(-2.32%) |
Nov 19, 2015 | 10.54 | 10.57 | 10.31 | 10.35 | 337,585 | -0.19(-1.80%) |
Nov 18, 2015 | 10.45 | 10.55 | 10.33 | 10.54 | 270,382 | +0.08(+0.76%) |
Nov 17, 2015 | 10.44 | 10.56 | 10.34 | 10.46 | 289,048 | +0.03(+0.29%) |
Nov 16, 2015 | 10.23 | 10.72 | 10.07 | 10.43 | 582,727 | +0.15(+1.46%) |
Nov 13, 2015 | 10.57 | 10.79 | 10.28 | 10.28 | 508,732 | +0.08(+0.78%) |
Nov 12, 2015 | 10.31 | 10.31 | 10.11 | 10.20 | 269,336 | -0.15(-1.45%) |
Nov 11, 2015 | 10.27 | 10.48 | 10.22 | 10.35 | 376,392 | +0.10(+0.98%) |
Nov 10, 2015 | 10.25 | 10.38 | 9.995 | 10.25 | 651,642 | +0.05(+0.49%) |
Nov 09, 2015 | 10.10 | 10.29 | 9.970 | 10.20 | 483,914 | +0.08(+0.79%) |
Nov 06, 2015 | 9.640 | 10.13 | 9.620 | 10.12 | 377,609 | +0.50(+5.20%) |
Nov 05, 2015 | 9.890 | 10.10 | 9.490 | 9.620 | 531,541 | -0.22(-2.24%) |
Nov 04, 2015 | 10.21 | 10.41 | 9.838 | 9.840 | 549,731 | -0.40(-3.91%) |
Nov 03, 2015 | 9.860 | 10.40 | 9.720 | 10.24 | 869,132 | +0.38(+3.85%) |
Nov 02, 2015 | 9.800 | 10.21 | 9.610 | 9.860 | 799,704 | +0.06(+0.61%) |
Oct 30, 2015 | 11.02 | 11.28 | 8.870 | 9.800 | 2,039,691 | -1.30(-11.71%) |
Oct 29, 2015 | 11.48 | 11.51 | 10.93 | 11.10 | 657,329 | -0.38(-3.31%) |
Oct 28, 2015 | 11.10 | 11.63 | 11.02 | 11.48 | 602,854 | +0.40(+3.61%) |
Oct 27, 2015 | 11.27 | 11.48 | 11.05 | 11.08 | 609,678 | -0.20(-1.77%) |
Oct 26, 2015 | 11.70 | 11.79 | 11.16 | 11.28 | 535,391 | -0.36(-3.05%) |
Oct 23, 2015 | 11.40 | 11.68 | 11.27 | 11.63 | 652,019 | +0.27(+2.33%) |
Oct 22, 2015 | 11.25 | 11.41 | 11.11 | 11.37 | 456,727 | +0.23(+2.06%) |
Oct 21, 2015 | 11.55 | 11.62 | 11.14 | 11.14 | 537,037 | -0.42(-3.63%) |
Oct 20, 2015 | 11.73 | 11.81 | 11.50 | 11.56 | 368,139 | -0.17(-1.45%) |
Oct 19, 2015 | 11.74 | 11.89 | 11.60 | 11.73 | 454,195 | -0.07(-0.59%) |
Oct 16, 2015 | 13.06 | 13.06 | 11.66 | 11.80 | 978,383 | -1.20(-9.23%) |
Oct 15, 2015 | 12.61 | 13.01 | 12.00 | 13.00 | 1,037,545 | +0.42(+3.34%) |
Oct 14, 2015 | 15.11 | 15.15 | 12.35 | 12.58 | 3,246,436 | -2.23(-15.06%) |
Oct 13, 2015 | 14.58 | 14.84 | 14.41 | 14.81 | 332,389 | +0.14(+0.95%) |
Oct 12, 2015 | 14.34 | 14.70 | 14.22 | 14.67 | 295,098 | +0.35(+2.44%) |
Oct 09, 2015 | 14.55 | 14.55 | 14.28 | 14.32 | 128,861 | -0.15(-1.04%) |
Oct 08, 2015 | 14.42 | 14.47 | 14.26 | 14.47 | 181,827 | +0.03(+0.21%) |
Oct 07, 2015 | 14.18 | 14.45 | 14.07 | 14.44 | 163,549 | +0.30(+2.12%) |
Oct 06, 2015 | 13.99 | 14.27 | 13.99 | 14.14 | 197,158 | +0.14(+1.00%) |
Oct 05, 2015 | 13.66 | 14.01 | 13.54 | 14.00 | 265,816 | +0.36(+2.64%) |
Oct 02, 2015 | 13.28 | 13.66 | 13.08 | 13.64 | 335,860 | +0.27(+2.02%) |