Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.66 | 11.65 | 11.65 | 11.65 | 605,740 | +0.85(+7.90%) |
Dec 30, 2015 | 10.87 | 11.14 | 10.35 | 10.80 | 534,375 | -0.18(-1.63%) |
Dec 29, 2015 | 11.25 | 11.41 | 10.61 | 10.98 | 1,280,646 | -0.21(-1.92%) |
Dec 28, 2015 | 11.28 | 11.41 | 10.91 | 11.19 | 975,531 | -0.12(-1.08%) |
Dec 24, 2015 | 11.53 | 11.32 | 11.32 | 11.32 | 290,825 | -0.23(-2.03%) |
Dec 23, 2015 | 11.43 | 12.21 | 11.20 | 11.55 | 1,587,476 | +0.44(+4.00%) |
Dec 22, 2015 | 10.06 | 11.21 | 9.911 | 11.11 | 1,647,743 | +1.00(+9.85%) |
Dec 21, 2015 | 10.05 | 10.50 | 9.717 | 10.11 | 1,633,156 | +0.03(+0.25%) |
Dec 18, 2015 | 9.865 | 10.19 | 9.625 | 10.08 | 2,982,638 | +0.27(+2.76%) |
Dec 17, 2015 | 9.845 | 9.962 | 9.268 | 9.814 | 1,614,446 | -0.13(-1.28%) |
Dec 16, 2015 | 9.610 | 11.28 | 9.610 | 9.942 | 2,119,412 | +0.30(+3.07%) |
Dec 15, 2015 | 9.880 | 10.08 | 9.507 | 9.646 | 1,666,050 | +0.02(+0.16%) |
Dec 14, 2015 | 10.65 | 10.90 | 9.595 | 9.630 | 2,012,425 | -1.04(-9.72%) |
Dec 11, 2015 | 11.14 | 11.32 | 10.61 | 10.67 | 1,411,917 | -0.65(-5.73%) |
Dec 10, 2015 | 11.41 | 11.86 | 11.25 | 11.32 | 1,544,081 | -0.20(-1.73%) |
Dec 09, 2015 | 10.79 | 12.23 | 10.79 | 11.51 | 2,106,553 | +0.77(+7.18%) |
Dec 08, 2015 | 10.22 | 11.32 | 10.05 | 10.74 | 1,721,172 | +0.33(+3.19%) |
Dec 07, 2015 | 10.44 | 10.54 | 9.640 | 10.41 | 1,810,523 | -0.15(-1.40%) |
Dec 04, 2015 | 10.60 | 10.97 | 10.44 | 10.56 | 1,846,965 | -0.11(-1.00%) |
Dec 03, 2015 | 10.98 | 11.10 | 10.35 | 10.67 | 1,863,688 | -0.24(-2.20%) |
Dec 02, 2015 | 11.34 | 11.61 | 10.52 | 10.91 | 1,872,899 | -0.53(-4.60%) |
Dec 01, 2015 | 11.45 | 11.55 | 11.19 | 11.43 | 231,797 | -0.02(-0.13%) |
Nov 30, 2015 | 11.45 | 11.61 | 11.27 | 11.45 | 287,059 | -0.06(-0.53%) |
Nov 27, 2015 | 11.61 | 11.61 | 11.36 | 11.51 | 47,145 | -0.19(-1.66%) |
Nov 25, 2015 | 11.55 | 11.70 | 11.70 | 11.70 | 322,748 | +0.13(+1.10%) |
Nov 24, 2015 | 11.48 | 11.98 | 11.33 | 11.58 | 613,568 | +0.20(+1.80%) |
Nov 23, 2015 | 11.34 | 11.54 | 11.23 | 11.37 | 522,152 | -0.03(-0.27%) |
Nov 20, 2015 | 11.81 | 11.82 | 11.10 | 11.40 | 313,181 | -0.38(-3.21%) |
Nov 19, 2015 | 11.99 | 11.99 | 11.54 | 11.78 | 208,499 | -0.22(-1.87%) |
Nov 18, 2015 | 11.94 | 12.25 | 11.62 | 12.00 | 378,073 | +0.12(+0.99%) |
Nov 17, 2015 | 11.96 | 12.08 | 11.64 | 11.89 | 576,585 | -0.11(-0.94%) |
Nov 16, 2015 | 11.48 | 12.05 | 11.42 | 12.00 | 479,545 | +0.40(+3.43%) |
Nov 13, 2015 | 11.53 | 11.80 | 11.35 | 11.60 | 1,003,480 | -0.02(-0.18%) |
Nov 12, 2015 | 11.70 | 11.78 | 11.26 | 11.62 | 684,271 | -0.19(-1.64%) |
Nov 11, 2015 | 11.92 | 11.96 | 11.58 | 11.82 | 556,585 | -0.09(-0.73%) |
Nov 10, 2015 | 11.91 | 11.96 | 11.45 | 11.90 | 521,982 | -0.06(-0.51%) |
Nov 09, 2015 | 11.89 | 12.01 | 11.27 | 11.96 | 508,706 | +0.06(+0.47%) |
Nov 06, 2015 | 11.73 | 12.15 | 11.56 | 11.91 | 752,285 | -0.07(-0.60%) |
Nov 05, 2015 | 12.19 | 12.37 | 11.76 | 11.98 | 1,058,396 | -0.12(-1.01%) |
Nov 04, 2015 | 12.60 | 12.77 | 11.97 | 12.10 | 1,346,185 | -0.38(-3.03%) |
Nov 03, 2015 | 11.84 | 12.58 | 11.67 | 12.48 | 569,480 | +0.69(+5.85%) |
Nov 02, 2015 | 12.12 | 12.44 | 11.79 | 11.79 | 1,046,691 | -0.37(-3.06%) |
Oct 30, 2015 | 11.98 | 12.65 | 11.62 | 12.16 | 411,400 | +0.24(+2.01%) |
Oct 29, 2015 | 11.28 | 11.96 | 11.14 | 11.92 | 542,363 | +0.69(+6.14%) |
Oct 28, 2015 | 11.11 | 11.39 | 10.91 | 11.23 | 506,080 | +0.18(+1.62%) |
Oct 27, 2015 | 11.34 | 11.34 | 10.63 | 11.05 | 1,172,576 | -0.36(-3.13%) |
Oct 26, 2015 | 11.72 | 11.72 | 11.36 | 11.41 | 440,396 | -0.36(-3.04%) |
Oct 23, 2015 | 12.05 | 12.33 | 11.60 | 11.77 | 1,011,854 | -0.25(-2.08%) |
Oct 22, 2015 | 12.30 | 12.51 | 11.88 | 12.02 | 1,062,307 | -0.27(-2.20%) |
Oct 21, 2015 | 12.50 | 12.69 | 12.12 | 12.29 | 503,044 | -0.20(-1.63%) |
Oct 20, 2015 | 12.61 | 12.73 | 12.29 | 12.49 | 224,194 | -0.14(-1.13%) |
Oct 19, 2015 | 12.67 | 12.96 | 12.04 | 12.64 | 947,691 | -0.27(-2.10%) |
Oct 16, 2015 | 12.90 | 13.28 | 12.77 | 12.91 | 912,126 | -0.05(-0.36%) |
Oct 15, 2015 | 12.63 | 12.95 | 12.38 | 12.95 | 323,177 | +0.32(+2.55%) |
Oct 14, 2015 | 12.57 | 12.67 | 12.11 | 12.63 | 744,265 | +0.07(+0.57%) |
Oct 13, 2015 | 12.21 | 12.62 | 12.12 | 12.56 | 433,598 | +0.42(+3.45%) |
Oct 12, 2015 | 12.07 | 12.16 | 11.82 | 12.14 | 472,271 | -0.05(-0.38%) |
Oct 09, 2015 | 11.79 | 12.19 | 11.61 | 12.19 | 500,171 | +0.43(+3.65%) |
Oct 08, 2015 | 11.50 | 11.81 | 11.37 | 11.76 | 432,611 | +0.32(+2.81%) |
Oct 07, 2015 | 11.17 | 11.83 | 11.17 | 11.44 | 1,080,587 | +0.26(+2.28%) |
Oct 06, 2015 | 10.86 | 11.44 | 10.63 | 11.18 | 800,268 | +0.36(+3.35%) |
Oct 05, 2015 | 10.14 | 10.85 | 10.13 | 10.82 | 889,612 | +0.79(+7.89%) |
Oct 02, 2015 | 9.273 | 10.13 | 9.198 | 10.03 | 1,321,683 | +0.61(+6.51%) |