Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 0 | -0.07(-0.69%) | |
Dec 30, 2015 | 10.53 | 10.53 | 10.38 | 10.42 | 24,468 | -0.15(-1.40%) |
Dec 29, 2015 | 10.59 | 10.60 | 10.49 | 10.57 | 40,598 | -0.07(-0.66%) |
Dec 28, 2015 | 10.58 | 10.64 | 10.55 | 10.64 | 41,981 | +0.04(+0.33%) |
Dec 24, 2015 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.28%) | |
Dec 23, 2015 | 10.50 | 10.60 | 10.46 | 10.57 | 39,885 | +0.17(+1.68%) |
Dec 22, 2015 | 10.29 | 10.40 | 10.29 | 10.40 | 76,911 | +0.09(+0.87%) |
Dec 21, 2015 | 10.36 | 10.38 | 10.22 | 10.31 | 49,677 | +0.07(+0.68%) |
Dec 18, 2015 | 10.26 | 10.32 | 10.22 | 10.24 | 26,946 | -0.08(-0.78%) |
Dec 17, 2015 | 10.41 | 10.41 | 10.27 | 10.32 | 61,890 | -0.05(-0.47%) |
Dec 16, 2015 | 10.26 | 10.40 | 10.16 | 10.37 | 44,004 | +0.17(+1.66%) |
Dec 15, 2015 | 10.19 | 10.24 | 10.14 | 10.20 | 145,895 | +0.21(+2.10%) |
Dec 14, 2015 | 10.06 | 10.06 | 9.850 | 9.990 | 51,866 | -0.04(-0.35%) |
Dec 11, 2015 | 10.13 | 10.13 | 10.00 | 10.03 | 34,168 | -0.29(-2.76%) |
Dec 10, 2015 | 10.35 | 10.39 | 10.31 | 10.31 | 42,736 | -0.09(-0.87%) |
Dec 09, 2015 | 10.45 | 10.49 | 10.28 | 10.40 | 23,742 | +0.04(+0.39%) |
Dec 08, 2015 | 10.36 | 10.39 | 10.30 | 10.36 | 30,103 | -0.31(-2.91%) |
Dec 07, 2015 | 10.67 | 10.68 | 10.64 | 10.67 | 12,324 | -0.29(-2.65%) |
Dec 04, 2015 | 10.83 | 10.97 | 10.81 | 10.96 | 9,840 | +0.16(+1.48%) |
Dec 03, 2015 | 10.93 | 10.93 | 10.75 | 10.80 | 30,346 | +0.03(+0.28%) |
Dec 02, 2015 | 10.84 | 10.87 | 10.72 | 10.77 | 7,496 | -0.34(-3.06%) |
Dec 01, 2015 | 11.11 | 11.11 | 11.02 | 11.11 | 14,432 | +0.07(+0.63%) |
Nov 30, 2015 | 11.02 | 11.05 | 10.97 | 11.04 | 44,450 | +0.04(+0.36%) |
Nov 27, 2015 | 10.96 | 11.00 | 10.93 | 11.00 | 2,512 | -0.05(-0.45%) |
Nov 25, 2015 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.45%) | |
Nov 24, 2015 | 10.98 | 11.00 | 10.91 | 11.00 | 31,470 | -0.13(-1.17%) |
Nov 23, 2015 | 11.04 | 11.13 | 8,579 | -0.08(-0.71%) | ||
Nov 20, 2015 | 11.24 | 11.25 | 11.19 | 11.21 | 21,797 | -0.12(-1.06%) |
Nov 19, 2015 | 11.31 | 11.35 | 11.31 | 11.33 | 3,072 | +0.16(+1.43%) |
Nov 18, 2015 | 11.12 | 11.17 | 11.10 | 11.17 | 13,505 | +0.16(+1.45%) |
Nov 17, 2015 | 11.10 | 11.13 | 10.98 | 11.01 | 42,704 | -0.10(-0.90%) |
Nov 16, 2015 | 11.00 | 11.12 | 11.00 | 11.11 | 72,272 | +0.02(+0.23%) |
Nov 13, 2015 | 11.01 | 11.10 | 10.99 | 11.09 | 12,303 | -0.01(-0.14%) |
Nov 12, 2015 | 11.07 | 11.19 | 11.06 | 11.10 | 82,887 | -0.20(-1.77%) |
Nov 11, 2015 | 11.35 | 11.36 | 11.26 | 11.30 | 5,581 | +0.00(+0.03%) |
Nov 10, 2015 | 11.24 | 11.30 | 11.20 | 11.30 | 22,910 | -0.15(-1.34%) |
Nov 09, 2015 | 11.49 | 11.50 | 11.38 | 11.45 | 27,720 | -0.07(-0.56%) |
Nov 06, 2015 | 11.49 | 11.58 | 11.41 | 11.52 | 13,249 | +0.08(+0.66%) |
Nov 05, 2015 | 11.49 | 11.50 | 11.36 | 11.44 | 21,321 | -0.12(-1.04%) |
Nov 04, 2015 | 11.73 | 11.73 | 11.51 | 11.56 | 7,074 | -0.16(-1.37%) |
Nov 03, 2015 | 11.53 | 11.72 | 11.51 | 11.72 | 25,258 | -0.23(-1.92%) |
Nov 02, 2015 | 11.91 | 11.96 | 11.76 | 11.95 | 1,100,224 | +0.92(+8.34%) |
Oct 30, 2015 | 10.95 | 11.03 | 10.95 | 11.03 | 1,078,519 | +0.14(+1.29%) |
Oct 29, 2015 | 10.96 | 10.96 | 10.80 | 10.89 | 19,327 | -0.36(-3.20%) |
Oct 28, 2015 | 11.12 | 11.27 | 11.11 | 11.25 | 14,358 | +0.19(+1.72%) |
Oct 27, 2015 | 11.25 | 11.28 | 11.06 | 11.06 | 105,872 | -0.29(-2.56%) |
Oct 26, 2015 | 11.37 | 11.38 | 11.28 | 11.35 | 12,128 | +0.07(+0.61%) |
Oct 23, 2015 | 11.35 | 11.38 | 11.27 | 11.28 | 8,032 | +0.02(+0.14%) |
Oct 22, 2015 | 11.16 | 11.30 | 11.15 | 11.27 | 11,345 | -0.00(-0.04%) |
Oct 21, 2015 | 11.35 | 11.35 | 11.27 | 11.27 | 21,741 | -0.01(-0.09%) |
Oct 20, 2015 | 11.28 | 11.32 | 11.26 | 11.28 | 19,781 | -0.03(-0.22%) |
Oct 19, 2015 | 11.33 | 11.33 | 11.27 | 11.30 | 10,052 | +0.02(+0.18%) |
Oct 16, 2015 | 11.24 | 11.30 | 11.24 | 11.29 | 9,683 | +0.12(+1.12%) |
Oct 15, 2015 | 11.06 | 11.19 | 11.03 | 11.16 | 21,655 | +0.07(+0.63%) |
Oct 14, 2015 | 11.15 | 11.15 | 11.02 | 11.09 | 17,551 | +0.05(+0.45%) |
Oct 13, 2015 | 11.01 | 11.12 | 11.01 | 11.04 | 18,248 | -0.34(-2.99%) |
Oct 12, 2015 | 11.36 | 11.41 | 11.35 | 11.38 | 17,021 | -0.09(-0.78%) |
Oct 09, 2015 | 11.51 | 11.51 | 11.40 | 11.47 | 13,286 | +0.12(+1.06%) |
Oct 08, 2015 | 11.25 | 11.37 | 11.23 | 11.35 | 7,399 | +0.05(+0.44%) |
Oct 07, 2015 | 11.42 | 11.42 | 11.25 | 11.30 | 9,778 | +0.20(+1.80%) |
Oct 06, 2015 | 11.03 | 11.12 | 11.02 | 11.10 | 52,088 | +0.17(+1.56%) |
Oct 05, 2015 | 10.90 | 10.97 | 10.90 | 10.93 | 18,964 | +0.21(+1.96%) |
Oct 02, 2015 | 10.55 | 10.74 | 10.55 | 10.72 | 19,902 | +0.23(+2.19%) |