Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.07 | 10.01 | 10.01 | 10.01 | 4,893,981 | -0.09(-0.91%) |
Dec 30, 2015 | 10.23 | 10.23 | 10.10 | 10.10 | 5,238,456 | -0.16(-1.55%) |
Dec 29, 2015 | 10.19 | 10.28 | 10.15 | 10.26 | 5,015,635 | +0.10(+1.03%) |
Dec 28, 2015 | 10.13 | 10.16 | 9.990 | 10.16 | 4,462,446 | +0.00(+0.00%) |
Dec 24, 2015 | 10.17 | 10.16 | 10.16 | 10.16 | 1,506,191 | -0.03(-0.30%) |
Dec 23, 2015 | 10.06 | 10.23 | 10.02 | 10.19 | 7,165,046 | +0.18(+1.84%) |
Dec 22, 2015 | 10.05 | 10.09 | 9.947 | 10.01 | 8,919,479 | -0.05(-0.49%) |
Dec 21, 2015 | 9.969 | 10.07 | 9.969 | 10.05 | 6,840,520 | +0.14(+1.42%) |
Dec 18, 2015 | 10.23 | 10.24 | 9.908 | 9.914 | 19,305,122 | -0.32(-3.12%) |
Dec 17, 2015 | 10.42 | 10.43 | 10.15 | 10.23 | 8,036,785 | -0.17(-1.59%) |
Dec 16, 2015 | 10.43 | 10.46 | 10.23 | 10.40 | 7,109,722 | +0.01(+0.06%) |
Dec 15, 2015 | 10.16 | 10.42 | 10.14 | 10.39 | 10,202,627 | +0.35(+3.48%) |
Dec 14, 2015 | 9.969 | 10.06 | 9.852 | 10.04 | 7,795,018 | +0.11(+1.11%) |
Dec 11, 2015 | 10.05 | 10.09 | 9.895 | 9.932 | 5,816,840 | -0.24(-2.35%) |
Dec 10, 2015 | 10.07 | 10.29 | 10.01 | 10.17 | 7,807,992 | +0.10(+1.04%) |
Dec 09, 2015 | 9.975 | 10.16 | 9.957 | 10.07 | 10,849,330 | +0.07(+0.74%) |
Dec 08, 2015 | 10.15 | 10.15 | 9.957 | 9.993 | 7,684,626 | -0.24(-2.34%) |
Dec 07, 2015 | 10.32 | 10.32 | 10.12 | 10.23 | 6,660,493 | -0.11(-1.07%) |
Dec 04, 2015 | 10.16 | 10.35 | 10.13 | 10.34 | 7,676,761 | +0.18(+1.81%) |
Dec 03, 2015 | 10.23 | 10.29 | 10.11 | 10.16 | 6,887,628 | -0.02(-0.18%) |
Dec 02, 2015 | 10.23 | 10.32 | 10.16 | 10.18 | 6,213,654 | -0.05(-0.48%) |
Dec 01, 2015 | 10.09 | 10.24 | 10.02 | 10.23 | 10,435,974 | +0.17(+1.65%) |
Nov 30, 2015 | 10.04 | 10.10 | 9.960 | 10.06 | 12,340,977 | +0.15(+1.49%) |
Nov 27, 2015 | 9.895 | 9.926 | 9.797 | 9.914 | 2,630,931 | +0.00(+0.00%) |
Nov 25, 2015 | 9.865 | 9.914 | 9.914 | 9.914 | 6,213,692 | +0.10(+1.00%) |
Nov 24, 2015 | 9.717 | 9.852 | 9.717 | 9.815 | 6,720,639 | +0.05(+0.50%) |
Nov 23, 2015 | 9.779 | 9.865 | 9.723 | 9.766 | 4,122,617 | -0.02(-0.25%) |
Nov 20, 2015 | 9.815 | 9.822 | 9.681 | 9.791 | 6,755,112 | +0.00(+0.00%) |
Nov 19, 2015 | 9.754 | 9.803 | 9.687 | 9.791 | 9,299,063 | +0.09(+0.89%) |
Nov 18, 2015 | 9.558 | 9.711 | 9.447 | 9.705 | 11,346,525 | +0.19(+2.00%) |
Nov 17, 2015 | 9.644 | 9.656 | 9.484 | 9.515 | 8,143,358 | -0.11(-1.15%) |
Nov 16, 2015 | 9.558 | 9.650 | 9.472 | 9.625 | 8,527,892 | +0.04(+0.45%) |
Nov 13, 2015 | 9.717 | 9.815 | 9.570 | 9.582 | 7,473,777 | -0.14(-1.45%) |
Nov 12, 2015 | 9.791 | 9.852 | 9.720 | 9.723 | 6,283,179 | -0.12(-1.18%) |
Nov 11, 2015 | 9.803 | 9.908 | 9.766 | 9.840 | 7,462,368 | +0.09(+0.88%) |
Nov 10, 2015 | 9.693 | 9.834 | 9.674 | 9.754 | 12,711,950 | +0.05(+0.51%) |
Nov 09, 2015 | 9.901 | 9.926 | 9.628 | 9.705 | 13,026,892 | -0.21(-2.10%) |
Nov 06, 2015 | 9.932 | 9.993 | 9.882 | 9.914 | 15,232,207 | +0.07(+0.69%) |
Nov 05, 2015 | 9.815 | 9.852 | 9.723 | 9.846 | 10,912,664 | +0.05(+0.50%) |
Nov 04, 2015 | 9.871 | 9.895 | 9.736 | 9.797 | 13,448,919 | -0.04(-0.44%) |
Nov 03, 2015 | 9.894 | 9.991 | 9.792 | 9.840 | 14,891,728 | -0.05(-0.55%) |
Nov 02, 2015 | 10.04 | 10.11 | 9.761 | 9.894 | 23,503,154 | -0.08(-0.85%) |
Oct 30, 2015 | 9.900 | 10.08 | 9.728 | 9.979 | 74,126,608 | -0.21(-2.02%) |
Oct 29, 2015 | 10.90 | 11.06 | 10.09 | 10.18 | 43,140,284 | -1.39(-12.00%) |
Oct 28, 2015 | 11.36 | 11.59 | 11.36 | 11.57 | 7,205,509 | +0.22(+1.97%) |
Oct 27, 2015 | 11.33 | 11.45 | 11.30 | 11.35 | 4,461,628 | -0.03(-0.27%) |
Oct 26, 2015 | 11.45 | 11.47 | 11.33 | 11.38 | 3,741,599 | -0.07(-0.58%) |
Oct 23, 2015 | 11.27 | 11.47 | 11.23 | 11.45 | 5,421,622 | +0.25(+2.27%) |
Oct 22, 2015 | 11.14 | 11.32 | 11.10 | 11.19 | 4,862,245 | +0.11(+0.98%) |
Oct 21, 2015 | 11.22 | 11.35 | 11.08 | 11.08 | 6,054,981 | -0.14(-1.29%) |
Oct 20, 2015 | 11.21 | 11.27 | 11.15 | 11.23 | 2,785,279 | +0.08(+0.70%) |
Oct 19, 2015 | 11.13 | 11.22 | 11.09 | 11.15 | 3,741,788 | +0.01(+0.11%) |
Oct 16, 2015 | 11.16 | 11.25 | 11.11 | 11.14 | 3,636,269 | -0.02(-0.16%) |
Oct 15, 2015 | 11.07 | 11.17 | 11.02 | 11.16 | 3,321,025 | +0.16(+1.43%) |
Oct 14, 2015 | 11.18 | 11.18 | 10.97 | 11.00 | 3,835,993 | -0.18(-1.62%) |
Oct 13, 2015 | 11.21 | 11.34 | 11.18 | 11.18 | 2,258,034 | -0.08(-0.70%) |
Oct 12, 2015 | 11.16 | 11.28 | 11.12 | 11.26 | 2,152,191 | +0.08(+0.70%) |
Oct 09, 2015 | 11.32 | 11.36 | 11.13 | 11.18 | 3,224,856 | -0.10(-0.91%) |
Oct 08, 2015 | 11.21 | 11.32 | 11.17 | 11.28 | 2,468,203 | +0.06(+0.54%) |
Oct 07, 2015 | 11.16 | 11.24 | 11.08 | 11.22 | 5,404,405 | +0.10(+0.92%) |
Oct 06, 2015 | 11.11 | 11.17 | 11.04 | 11.12 | 3,761,726 | -0.01(-0.11%) |
Oct 05, 2015 | 10.97 | 11.14 | 10.95 | 11.13 | 4,926,417 | +0.22(+2.05%) |
Oct 02, 2015 | 10.73 | 10.91 | 10.53 | 10.91 | 5,122,585 | -0.01(-0.05%) |