Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.82 | 11.81 | 11.81 | 11.81 | 1,224,230 | +0.04(+0.36%) |
Dec 30, 2015 | 11.64 | 11.82 | 11.53 | 11.77 | 1,010,417 | +0.07(+0.58%) |
Dec 29, 2015 | 11.67 | 11.71 | 11.38 | 11.70 | 955,549 | +0.06(+0.47%) |
Dec 28, 2015 | 11.53 | 11.70 | 11.42 | 11.65 | 867,598 | +0.02(+0.21%) |
Dec 24, 2015 | 11.56 | 11.62 | 11.62 | 11.62 | 379,775 | +0.10(+0.85%) |
Dec 23, 2015 | 11.36 | 11.56 | 11.24 | 11.53 | 1,357,600 | +0.22(+1.95%) |
Dec 22, 2015 | 11.34 | 11.40 | 10.83 | 11.31 | 1,430,135 | +0.04(+0.33%) |
Dec 21, 2015 | 10.90 | 11.33 | 10.74 | 11.27 | 1,399,557 | +0.36(+3.25%) |
Dec 18, 2015 | 10.60 | 11.02 | 10.31 | 10.91 | 4,114,158 | +0.32(+3.01%) |
Dec 17, 2015 | 10.42 | 10.77 | 10.22 | 10.60 | 4,463,964 | +0.17(+1.59%) |
Dec 16, 2015 | 10.00 | 10.62 | 9.922 | 10.43 | 5,606,597 | +0.64(+6.50%) |
Dec 15, 2015 | 9.107 | 10.03 | 9.003 | 9.793 | 3,268,054 | +0.79(+8.78%) |
Dec 14, 2015 | 9.193 | 9.218 | 8.813 | 9.003 | 3,694,323 | -0.19(-2.07%) |
Dec 11, 2015 | 9.218 | 9.438 | 8.899 | 9.193 | 5,145,046 | -0.21(-2.21%) |
Dec 10, 2015 | 8.832 | 9.499 | 8.832 | 9.401 | 2,610,323 | +0.55(+6.23%) |
Dec 09, 2015 | 8.636 | 9.144 | 8.636 | 8.850 | 3,863,342 | +0.18(+2.12%) |
Dec 08, 2015 | 8.489 | 8.948 | 8.274 | 8.666 | 3,572,126 | +0.00(+0.00%) |
Dec 07, 2015 | 8.967 | 8.973 | 8.421 | 8.666 | 4,304,649 | -0.42(-4.59%) |
Dec 04, 2015 | 9.328 | 9.487 | 9.046 | 9.083 | 7,601,415 | -0.26(-2.75%) |
Dec 03, 2015 | 9.322 | 10.00 | 9.248 | 9.340 | 4,566,043 | +0.03(+0.33%) |
Dec 02, 2015 | 9.787 | 9.812 | 9.193 | 9.309 | 4,779,383 | -0.50(-5.12%) |
Dec 01, 2015 | 8.973 | 10.14 | 8.954 | 9.812 | 4,747,509 | +0.94(+10.64%) |
Nov 30, 2015 | 8.666 | 9.150 | 8.666 | 8.869 | 3,871,409 | -0.23(-2.49%) |
Nov 27, 2015 | 9.132 | 9.254 | 8.636 | 9.095 | 3,703,574 | -0.26(-2.81%) |
Nov 25, 2015 | 8.758 | 9.358 | 9.358 | 9.358 | 9,768,532 | -1.07(-10.22%) |
Nov 24, 2015 | 10.45 | 10.72 | 9.982 | 10.42 | 2,186,649 | -0.03(-0.29%) |
Nov 23, 2015 | 10.17 | 10.70 | 10.09 | 10.45 | 1,689,992 | +0.25(+2.46%) |
Nov 20, 2015 | 10.83 | 10.95 | 9.797 | 10.20 | 3,700,162 | -0.84(-7.63%) |
Nov 19, 2015 | 11.24 | 11.42 | 10.93 | 11.05 | 1,184,997 | -0.24(-2.17%) |
Nov 18, 2015 | 10.65 | 11.37 | 10.45 | 11.29 | 1,328,706 | +0.66(+6.18%) |
Nov 17, 2015 | 11.58 | 11.59 | 10.57 | 10.63 | 3,044,223 | -0.95(-8.20%) |
Nov 16, 2015 | 11.64 | 11.71 | 11.43 | 11.58 | 1,433,151 | -0.08(-0.72%) |
Nov 13, 2015 | 11.98 | 12.32 | 11.52 | 11.67 | 1,771,309 | -0.35(-2.93%) |
Nov 12, 2015 | 12.40 | 12.44 | 11.99 | 12.02 | 572,090 | -0.50(-4.01%) |
Nov 11, 2015 | 12.63 | 12.63 | 12.06 | 12.52 | 952,012 | -0.03(-0.24%) |
Nov 10, 2015 | 12.52 | 12.87 | 12.10 | 12.55 | 901,414 | -0.03(-0.24%) |
Nov 09, 2015 | 12.43 | 13.04 | 12.43 | 12.58 | 2,095,434 | +0.15(+1.20%) |
Nov 06, 2015 | 12.23 | 12.49 | 11.81 | 12.43 | 2,617,097 | +0.78(+6.72%) |
Nov 05, 2015 | 12.29 | 12.31 | 11.58 | 11.65 | 735,868 | -0.66(-5.39%) |
Nov 04, 2015 | 12.15 | 12.62 | 12.15 | 12.31 | 1,792,186 | +0.16(+1.33%) |
Nov 03, 2015 | 11.52 | 12.21 | 11.50 | 12.15 | 1,992,879 | +0.64(+5.55%) |
Nov 02, 2015 | 11.15 | 11.73 | 10.97 | 11.51 | 1,132,301 | +0.44(+3.99%) |
Oct 30, 2015 | 11.21 | 11.27 | 10.71 | 11.07 | 817,981 | -0.15(-1.33%) |
Oct 29, 2015 | 11.40 | 11.48 | 10.99 | 11.22 | 846,844 | -0.28(-2.44%) |
Oct 28, 2015 | 10.96 | 11.59 | 10.90 | 11.50 | 847,564 | +0.58(+5.31%) |
Oct 27, 2015 | 11.08 | 11.13 | 10.64 | 10.92 | 896,509 | -0.22(-1.98%) |
Oct 26, 2015 | 11.62 | 12.05 | 10.99 | 11.14 | 752,273 | -0.11(-1.01%) |
Oct 23, 2015 | 11.27 | 11.27 | 10.93 | 11.25 | 1,284,680 | +0.14(+1.29%) |
Oct 22, 2015 | 11.43 | 11.54 | 11.05 | 11.11 | 1,414,756 | -0.32(-2.82%) |
Oct 21, 2015 | 12.09 | 12.21 | 11.37 | 11.43 | 1,297,934 | -0.65(-5.34%) |
Oct 20, 2015 | 12.06 | 12.49 | 11.92 | 12.08 | 859,057 | +0.04(+0.30%) |
Oct 19, 2015 | 11.70 | 12.22 | 11.45 | 12.04 | 1,058,457 | +0.25(+2.13%) |
Oct 16, 2015 | 11.75 | 11.84 | 11.56 | 11.79 | 969,479 | +0.10(+0.82%) |
Oct 15, 2015 | 11.73 | 11.83 | 11.50 | 11.70 | 1,728,134 | -0.04(-0.31%) |
Oct 14, 2015 | 11.89 | 12.02 | 11.53 | 11.73 | 1,379,583 | -0.13(-1.06%) |
Oct 13, 2015 | 11.97 | 12.22 | 11.74 | 11.86 | 1,252,265 | -0.14(-1.15%) |
Oct 12, 2015 | 12.59 | 12.63 | 11.73 | 12.00 | 1,012,269 | -0.61(-4.83%) |
Oct 09, 2015 | 12.42 | 12.81 | 12.42 | 12.60 | 3,405,313 | +0.22(+1.74%) |
Oct 08, 2015 | 11.78 | 12.50 | 11.61 | 12.39 | 4,645,812 | +0.53(+4.48%) |
Oct 07, 2015 | 11.78 | 11.92 | 11.46 | 11.86 | 1,314,512 | +0.11(+0.97%) |
Oct 06, 2015 | 11.33 | 11.94 | 11.25 | 11.74 | 968,831 | +0.37(+3.26%) |
Oct 05, 2015 | 10.82 | 11.61 | 10.79 | 11.37 | 2,514,229 | +0.59(+5.43%) |
Oct 02, 2015 | 9.803 | 10.82 | 9.546 | 10.79 | 1,322,912 | +0.90(+9.12%) |