Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.11 | 10.11 | 10.00 | 10.03 | 160,847 | -0.03(-0.30%) |
Nov 27, 2015 | 10.12 | 10.15 | 10.05 | 10.06 | 43,912 | -0.10(-0.98%) |
Nov 25, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 54,000 | -0.03(-0.29%) |
Nov 24, 2015 | 10.16 | 10.19 | 10.12 | 10.19 | 33,011 | +0.02(+0.20%) |
Nov 23, 2015 | 10.17 | 10.17 | 10.10 | 10.17 | 48,070 | +0.02(+0.20%) |
Nov 20, 2015 | 10.13 | 10.17 | 10.10 | 10.15 | 42,568 | -0.01(-0.10%) |
Nov 19, 2015 | 10.17 | 10.17 | 10.08 | 10.16 | 28,518 | -0.04(-0.39%) |
Nov 18, 2015 | 10.15 | 10.21 | 10.11 | 10.20 | 39,119 | +0.10(+0.99%) |
Nov 17, 2015 | 10.14 | 10.17 | 10.09 | 10.10 | 50,826 | -0.07(-0.69%) |
Nov 16, 2015 | 10.12 | 10.20 | 10.10 | 10.17 | 39,463 | +0.00(+0.00%) |
Nov 13, 2015 | 10.19 | 10.23 | 10.10 | 10.17 | 53,747 | -0.04(-0.39%) |
Nov 12, 2015 | 10.34 | 10.37 | 10.21 | 10.21 | 75,054 | -0.21(-2.02%) |
Nov 11, 2015 | 10.50 | 10.50 | 10.42 | 10.42 | 62,776 | -0.09(-0.86%) |
Nov 10, 2015 | 10.60 | 10.67 | 10.48 | 10.51 | 87,687 | -0.16(-1.50%) |
Nov 09, 2015 | 10.83 | 10.83 | 10.64 | 10.67 | 49,094 | -0.20(-1.84%) |
Nov 06, 2015 | 10.75 | 11.36 | 10.65 | 10.87 | 494,959 | +0.06(+0.56%) |
Nov 05, 2015 | 10.76 | 10.81 | 10.75 | 10.81 | 20,502 | +0.05(+0.46%) |
Nov 04, 2015 | 10.81 | 10.82 | 10.76 | 10.76 | 26,929 | -0.05(-0.46%) |
Nov 03, 2015 | 10.75 | 10.83 | 10.73 | 10.81 | 59,910 | +0.03(+0.28%) |
Nov 02, 2015 | 10.72 | 10.81 | 10.69 | 10.78 | 72,411 | +0.09(+0.84%) |
Oct 30, 2015 | 10.72 | 10.74 | 10.67 | 10.69 | 55,954 | +0.00(+0.00%) |
Oct 29, 2015 | 10.68 | 10.73 | 10.64 | 10.69 | 24,110 | +0.00(+0.00%) |
Oct 28, 2015 | 10.66 | 10.73 | 10.66 | 10.69 | 42,966 | +0.02(+0.19%) |
Oct 27, 2015 | 10.66 | 10.72 | 10.65 | 10.67 | 45,068 | -0.01(-0.09%) |
Oct 26, 2015 | 10.67 | 10.73 | 10.67 | 10.68 | 33,688 | -0.02(-0.19%) |
Oct 23, 2015 | 10.68 | 10.71 | 10.67 | 10.70 | 29,622 | +0.05(+0.47%) |
Oct 22, 2015 | 10.63 | 10.70 | 10.63 | 10.65 | 28,398 | +0.07(+0.66%) |
Oct 21, 2015 | 10.61 | 10.70 | 10.58 | 10.58 | 48,732 | -0.06(-0.56%) |
Oct 20, 2015 | 10.58 | 10.64 | 10.58 | 10.64 | 38,557 | +0.06(+0.57%) |
Oct 19, 2015 | 10.62 | 10.66 | 10.58 | 10.58 | 65,933 | -0.02(-0.19%) |
Oct 16, 2015 | 10.58 | 10.61 | 10.55 | 10.60 | 35,498 | -0.03(-0.28%) |
Oct 15, 2015 | 10.47 | 10.63 | 10.45 | 10.63 | 53,847 | +0.14(+1.33%) |
Oct 14, 2015 | 10.49 | 10.53 | 10.49 | 10.49 | 22,968 | -0.03(-0.29%) |
Oct 13, 2015 | 10.51 | 10.61 | 10.50 | 10.52 | 42,798 | -0.12(-1.13%) |
Oct 12, 2015 | 10.56 | 10.65 | 10.56 | 10.64 | 54,979 | +0.03(+0.28%) |
Oct 09, 2015 | 10.51 | 10.64 | 10.51 | 10.61 | 67,504 | +0.05(+0.47%) |
Oct 08, 2015 | 10.26 | 10.56 | 10.26 | 10.56 | 77,052 | +0.27(+2.62%) |
Oct 07, 2015 | 10.22 | 10.33 | 10.22 | 10.29 | 52,996 | +0.06(+0.59%) |
Oct 06, 2015 | 10.11 | 10.23 | 10.09 | 10.23 | 53,430 | +0.07(+0.69%) |
Oct 05, 2015 | 10.09 | 10.16 | 10.08 | 10.16 | 50,572 | +0.07(+0.69%) |
Oct 02, 2015 | 9.980 | 10.12 | 9.870 | 10.09 | 45,490 | +0.04(+0.40%) |
Oct 01, 2015 | 10.13 | 10.13 | 10.03 | 10.05 | 41,856 | -0.14(-1.37%) |
Sep 30, 2015 | 10.11 | 10.19 | 10.07 | 10.19 | 66,737 | +0.08(+0.79%) |
Sep 29, 2015 | 10.18 | 10.18 | 10.02 | 10.11 | 94,549 | -0.11(-1.08%) |
Sep 28, 2015 | 10.42 | 10.44 | 10.22 | 10.22 | 31,167 | -0.26(-2.48%) |
Sep 25, 2015 | 10.48 | 10.53 | 10.46 | 10.48 | 28,003 | -0.02(-0.19%) |
Sep 24, 2015 | 10.54 | 10.54 | 10.50 | 10.50 | 16,246 | -0.07(-0.66%) |
Sep 23, 2015 | 10.55 | 10.64 | 10.53 | 10.57 | 21,777 | +0.02(+0.19%) |
Sep 22, 2015 | 10.55 | 10.56 | 10.50 | 10.55 | 26,317 | -0.06(-0.56%) |
Sep 21, 2015 | 10.54 | 10.63 | 10.54 | 10.61 | 23,643 | +0.01(+0.09%) |
Sep 18, 2015 | 10.62 | 10.65 | 10.58 | 10.60 | 23,753 | -0.06(-0.56%) |
Sep 17, 2015 | 10.58 | 10.71 | 10.58 | 10.66 | 46,828 | +0.07(+0.66%) |
Sep 16, 2015 | 10.65 | 10.68 | 10.55 | 10.59 | 49,934 | -0.03(-0.28%) |
Sep 15, 2015 | 10.59 | 10.64 | 10.58 | 10.62 | 30,567 | +0.00(+0.00%) |
Sep 14, 2015 | 10.69 | 10.69 | 10.62 | 10.62 | 24,183 | -0.07(-0.65%) |
Sep 11, 2015 | 10.74 | 10.79 | 10.69 | 10.69 | 66,536 | -0.13(-1.20%) |
Sep 10, 2015 | 10.85 | 10.88 | 10.80 | 10.82 | 36,320 | +0.00(+0.00%) |
Sep 09, 2015 | 10.85 | 10.90 | 10.80 | 10.82 | 30,182 | -0.03(-0.28%) |
Sep 08, 2015 | 10.86 | 10.88 | 10.83 | 10.85 | 58,279 | -0.01(-0.09%) |
Sep 04, 2015 | 10.81 | 10.86 | 10.86 | 10.86 | 41,800 | +0.04(+0.37%) |
Sep 03, 2015 | 10.86 | 10.86 | 10.79 | 10.82 | 33,904 | -0.02(-0.18%) |
Sep 02, 2015 | 10.73 | 10.84 | 10.69 | 10.84 | 32,131 | +0.10(+0.93%) |