Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.530 | 9.470 | 9.470 | 9.470 | 4,548,100 | -0.06(-0.63%) |
Dec 30, 2015 | 9.570 | 9.710 | 9.500 | 9.530 | 4,441,147 | -0.03(-0.31%) |
Dec 29, 2015 | 9.650 | 9.720 | 9.490 | 9.560 | 4,884,907 | -0.06(-0.62%) |
Dec 28, 2015 | 10.06 | 10.06 | 9.510 | 9.620 | 7,285,757 | +0.00(+0.00%) |
Dec 24, 2015 | 9.560 | 9.620 | 9.620 | 9.620 | 3,422,100 | +0.09(+0.94%) |
Dec 23, 2015 | 9.450 | 9.680 | 9.450 | 9.530 | 5,610,495 | +0.10(+1.06%) |
Dec 22, 2015 | 9.400 | 9.510 | 9.390 | 9.430 | 6,268,188 | +0.04(+0.43%) |
Dec 21, 2015 | 9.390 | 9.580 | 9.315 | 9.390 | 10,294,496 | -0.03(-0.32%) |
Dec 18, 2015 | 9.430 | 9.560 | 9.360 | 9.420 | 36,913,488 | -0.06(-0.63%) |
Dec 17, 2015 | 9.400 | 9.580 | 9.340 | 9.480 | 19,641,258 | -0.08(-0.84%) |
Dec 16, 2015 | 9.630 | 9.700 | 9.450 | 9.560 | 15,045,854 | -0.04(-0.42%) |
Dec 15, 2015 | 9.490 | 9.870 | 9.470 | 9.600 | 17,250,988 | +0.20(+2.13%) |
Dec 14, 2015 | 9.530 | 9.570 | 9.025 | 9.400 | 17,544,848 | -0.10(-1.05%) |
Dec 11, 2015 | 9.480 | 9.730 | 9.420 | 9.500 | 14,760,178 | -0.46(-4.62%) |
Dec 10, 2015 | 9.840 | 10.10 | 9.750 | 9.960 | 12,685,916 | +0.10(+1.01%) |
Dec 09, 2015 | 10.08 | 10.31 | 9.815 | 9.860 | 14,020,641 | -0.22(-2.18%) |
Dec 08, 2015 | 10.51 | 10.56 | 9.750 | 10.08 | 38,071,956 | -0.58(-5.44%) |
Dec 07, 2015 | 12.28 | 12.35 | 10.55 | 10.66 | 45,769,560 | -1.70(-13.75%) |
Dec 04, 2015 | 11.99 | 12.42 | 11.92 | 12.36 | 11,952,182 | +0.40(+3.34%) |
Dec 03, 2015 | 12.17 | 12.79 | 11.85 | 11.96 | 12,618,641 | -0.09(-0.75%) |
Dec 02, 2015 | 12.18 | 12.30 | 12.02 | 12.05 | 6,873,023 | -0.13(-1.07%) |
Dec 01, 2015 | 12.19 | 12.26 | 12.02 | 12.18 | 8,986,930 | +0.11(+0.91%) |
Nov 30, 2015 | 12.31 | 12.33 | 12.03 | 12.07 | 9,165,775 | -0.24(-1.95%) |
Nov 27, 2015 | 12.38 | 12.46 | 12.27 | 12.31 | 3,945,043 | -0.01(-0.08%) |
Nov 25, 2015 | 12.29 | 12.32 | 12.32 | 12.32 | 6,345,500 | +0.07(+0.57%) |
Nov 24, 2015 | 12.02 | 12.34 | 12.01 | 12.25 | 7,227,980 | +0.07(+0.57%) |
Nov 23, 2015 | 12.35 | 12.44 | 12.08 | 12.18 | 6,947,101 | -0.11(-0.90%) |
Nov 20, 2015 | 12.16 | 12.33 | 11.93 | 12.29 | 11,189,354 | +0.24(+1.99%) |
Nov 19, 2015 | 12.10 | 12.26 | 11.69 | 12.05 | 10,686,785 | -0.06(-0.50%) |
Nov 18, 2015 | 12.41 | 12.58 | 11.84 | 12.11 | 12,466,444 | -0.34(-2.73%) |
Nov 17, 2015 | 12.57 | 12.73 | 12.24 | 12.45 | 10,706,065 | -0.26(-2.05%) |
Nov 16, 2015 | 12.60 | 12.74 | 12.45 | 12.71 | 5,618,817 | +0.11(+0.87%) |
Nov 13, 2015 | 12.75 | 13.10 | 12.35 | 12.60 | 10,482,914 | -0.18(-1.41%) |
Nov 12, 2015 | 12.80 | 12.94 | 12.72 | 12.78 | 3,769,233 | -0.13(-1.01%) |
Nov 11, 2015 | 13.11 | 13.16 | 12.71 | 12.91 | 4,453,623 | -0.13(-1.00%) |
Nov 10, 2015 | 12.76 | 13.05 | 12.72 | 13.04 | 5,323,746 | +0.21(+1.64%) |
Nov 09, 2015 | 13.17 | 13.19 | 12.79 | 12.83 | 6,945,105 | -0.37(-2.80%) |
Nov 06, 2015 | 13.19 | 13.26 | 13.07 | 13.20 | 5,330,153 | -0.11(-0.83%) |
Nov 05, 2015 | 13.09 | 13.34 | 13.08 | 13.31 | 4,775,047 | +0.27(+2.07%) |
Nov 04, 2015 | 13.34 | 13.40 | 13.03 | 13.04 | 5,761,954 | -0.33(-2.47%) |
Nov 03, 2015 | 13.02 | 13.50 | 12.97 | 13.37 | 9,801,959 | +0.28(+2.14%) |
Nov 02, 2015 | 12.98 | 13.18 | 12.72 | 13.09 | 7,625,217 | +0.10(+0.77%) |
Oct 30, 2015 | 12.93 | 13.08 | 12.83 | 12.99 | 4,997,249 | +0.04(+0.35%) |
Oct 29, 2015 | 12.83 | 13.03 | 12.77 | 12.95 | 5,405,434 | +0.01(+0.08%) |
Oct 28, 2015 | 12.80 | 13.00 | 12.73 | 12.94 | 7,301,164 | +0.21(+1.69%) |
Oct 27, 2015 | 12.89 | 13.10 | 12.64 | 12.72 | 8,173,243 | -0.19(-1.51%) |
Oct 26, 2015 | 12.82 | 13.18 | 12.64 | 12.91 | 11,726,141 | +0.30(+2.42%) |
Oct 23, 2015 | 12.75 | 12.78 | 12.43 | 12.61 | 5,685,900 | -0.04(-0.32%) |
Oct 22, 2015 | 12.71 | 12.77 | 12.53 | 12.65 | 6,796,988 | +0.07(+0.56%) |
Oct 21, 2015 | 12.54 | 12.64 | 12.36 | 12.58 | 8,925,286 | +0.09(+0.72%) |
Oct 20, 2015 | 12.52 | 12.71 | 12.46 | 12.49 | 4,227,415 | -0.08(-0.68%) |
Oct 19, 2015 | 12.55 | 12.60 | 12.48 | 12.57 | 5,036,893 | +0.02(+0.20%) |
Oct 16, 2015 | 12.54 | 12.66 | 12.41 | 12.55 | 7,952,715 | +0.01(+0.08%) |
Oct 15, 2015 | 12.48 | 12.85 | 12.45 | 12.54 | 12,468,212 | -0.01(-0.08%) |
Oct 14, 2015 | 12.12 | 12.64 | 11.87 | 12.55 | 18,939,638 | +0.52(+4.32%) |
Oct 13, 2015 | 12.09 | 12.32 | 11.97 | 12.03 | 5,978,819 | -0.16(-1.31%) |
Oct 12, 2015 | 12.44 | 12.49 | 12.18 | 12.19 | 6,337,185 | -0.18(-1.46%) |
Oct 09, 2015 | 12.59 | 12.64 | 12.24 | 12.37 | 7,598,444 | -0.25(-1.98%) |
Oct 08, 2015 | 12.58 | 12.74 | 12.44 | 12.62 | 8,523,068 | -0.02(-0.16%) |
Oct 07, 2015 | 12.48 | 12.78 | 12.39 | 12.64 | 10,713,644 | +0.27(+2.18%) |
Oct 06, 2015 | 12.29 | 12.49 | 12.25 | 12.37 | 6,783,574 | +0.01(+0.08%) |
Oct 05, 2015 | 12.26 | 12.41 | 12.19 | 12.36 | 6,891,012 | +0.21(+1.73%) |
Oct 02, 2015 | 11.80 | 12.16 | 11.65 | 12.15 | 11,306,161 | +0.21(+1.76%) |