Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.21 | 10.32 | 9.965 | 10.14 | 395,579 | -0.17(-1.68%) |
Nov 27, 2015 | 10.21 | 10.36 | 10.19 | 10.31 | 102,210 | +0.08(+0.80%) |
Nov 25, 2015 | 10.02 | 10.23 | 10.23 | 10.23 | 131,207 | +0.17(+1.72%) |
Nov 24, 2015 | 10.05 | 10.07 | 9.893 | 10.06 | 272,439 | -0.02(-0.18%) |
Nov 23, 2015 | 10.28 | 10.38 | 10.02 | 10.07 | 186,203 | -0.21(-2.03%) |
Nov 20, 2015 | 10.35 | 10.43 | 10.22 | 10.28 | 158,045 | +0.00(+0.00%) |
Nov 19, 2015 | 10.15 | 10.28 | 10.12 | 10.28 | 188,735 | +0.09(+0.89%) |
Nov 18, 2015 | 9.838 | 10.28 | 9.720 | 10.19 | 340,990 | +0.40(+4.09%) |
Nov 17, 2015 | 9.993 | 10.00 | 9.784 | 9.793 | 159,366 | -0.17(-1.73%) |
Nov 16, 2015 | 9.729 | 9.984 | 9.665 | 9.965 | 328,933 | +0.17(+1.76%) |
Nov 13, 2015 | 9.965 | 10.02 | 9.629 | 9.793 | 218,510 | -0.14(-1.37%) |
Nov 12, 2015 | 10.16 | 10.21 | 9.920 | 9.929 | 180,342 | -0.33(-3.19%) |
Nov 11, 2015 | 10.19 | 10.44 | 9.720 | 10.26 | 307,690 | +0.06(+0.62%) |
Nov 10, 2015 | 9.984 | 10.30 | 9.756 | 10.19 | 350,576 | +0.18(+1.82%) |
Nov 09, 2015 | 10.00 | 10.06 | 9.333 | 10.01 | 467,587 | -0.30(-2.91%) |
Nov 06, 2015 | 9.474 | 10.64 | 9.011 | 10.31 | 623,315 | -0.14(-1.31%) |
Nov 05, 2015 | 10.34 | 10.47 | 10.24 | 10.45 | 173,368 | +0.12(+1.14%) |
Nov 04, 2015 | 10.35 | 10.42 | 10.27 | 10.33 | 361,227 | +0.04(+0.35%) |
Nov 03, 2015 | 10.14 | 10.39 | 10.14 | 10.29 | 558,597 | +0.06(+0.62%) |
Nov 02, 2015 | 10.09 | 10.32 | 10.07 | 10.23 | 375,943 | +0.19(+1.90%) |
Oct 30, 2015 | 9.984 | 10.18 | 9.929 | 10.04 | 364,070 | +0.05(+0.45%) |
Oct 29, 2015 | 10.14 | 10.23 | 9.947 | 9.993 | 348,840 | -0.24(-2.31%) |
Oct 28, 2015 | 10.00 | 10.27 | 9.965 | 10.23 | 406,191 | +0.25(+2.55%) |
Oct 27, 2015 | 10.00 | 10.17 | 9.711 | 9.974 | 342,557 | -0.05(-0.54%) |
Oct 26, 2015 | 10.21 | 10.21 | 9.965 | 10.03 | 314,535 | -0.15(-1.52%) |
Oct 23, 2015 | 10.27 | 10.44 | 9.474 | 10.18 | 378,607 | -0.11(-1.06%) |
Oct 22, 2015 | 10.34 | 10.63 | 10.26 | 10.29 | 366,157 | -0.15(-1.48%) |
Oct 21, 2015 | 10.87 | 10.90 | 10.41 | 10.45 | 247,182 | -0.25(-2.38%) |
Oct 20, 2015 | 10.58 | 10.72 | 10.55 | 10.70 | 105,814 | +0.12(+1.12%) |
Oct 19, 2015 | 10.56 | 10.67 | 10.43 | 10.58 | 135,847 | +0.04(+0.34%) |
Oct 16, 2015 | 10.59 | 10.62 | 10.43 | 10.55 | 190,946 | -0.01(-0.09%) |
Oct 15, 2015 | 10.29 | 10.56 | 10.26 | 10.56 | 150,041 | +0.28(+2.74%) |
Oct 14, 2015 | 10.28 | 10.52 | 10.10 | 10.27 | 301,913 | +0.04(+0.36%) |
Oct 13, 2015 | 10.41 | 10.52 | 10.17 | 10.24 | 283,614 | -0.32(-3.02%) |
Oct 12, 2015 | 10.60 | 10.60 | 10.47 | 10.56 | 203,474 | -0.08(-0.77%) |
Oct 09, 2015 | 10.77 | 10.77 | 10.46 | 10.64 | 154,037 | -0.19(-1.76%) |
Oct 08, 2015 | 10.83 | 10.89 | 10.49 | 10.83 | 222,377 | +0.04(+0.34%) |
Oct 07, 2015 | 10.73 | 10.83 | 10.47 | 10.79 | 169,045 | +0.14(+1.28%) |
Oct 06, 2015 | 10.75 | 10.83 | 10.51 | 10.66 | 158,317 | -0.11(-1.01%) |
Oct 05, 2015 | 10.59 | 10.83 | 10.55 | 10.77 | 391,757 | +0.16(+1.54%) |
Oct 02, 2015 | 10.32 | 10.61 | 10.14 | 10.60 | 203,439 | +0.24(+2.28%) |
Oct 01, 2015 | 10.48 | 10.70 | 10.26 | 10.37 | 487,329 | -0.28(-2.65%) |
Sep 30, 2015 | 10.20 | 10.73 | 9.953 | 10.65 | 443,073 | +0.61(+6.07%) |
Sep 29, 2015 | 9.720 | 10.04 | 9.583 | 10.04 | 309,539 | +0.34(+3.47%) |
Sep 28, 2015 | 9.693 | 9.865 | 9.574 | 9.702 | 541,045 | -0.06(-0.65%) |
Sep 25, 2015 | 9.829 | 10.20 | 9.629 | 9.765 | 345,241 | +0.08(+0.85%) |
Sep 24, 2015 | 9.502 | 9.747 | 9.365 | 9.683 | 349,489 | +0.06(+0.66%) |
Sep 23, 2015 | 9.656 | 9.747 | 9.574 | 9.620 | 135,271 | -0.05(-0.56%) |
Sep 22, 2015 | 9.774 | 9.893 | 9.620 | 9.674 | 151,234 | -0.20(-2.03%) |
Sep 21, 2015 | 9.956 | 10.07 | 9.838 | 9.874 | 178,981 | +0.03(+0.28%) |
Sep 18, 2015 | 9.856 | 10.07 | 9.802 | 9.847 | 371,337 | -0.19(-1.90%) |
Sep 17, 2015 | 10.00 | 10.20 | 9.787 | 10.04 | 337,917 | +0.10(+1.01%) |
Sep 16, 2015 | 9.784 | 9.947 | 9.729 | 9.938 | 165,370 | +0.15(+1.49%) |
Sep 15, 2015 | 9.502 | 9.847 | 9.493 | 9.793 | 173,967 | +0.34(+3.56%) |
Sep 14, 2015 | 9.665 | 9.665 | 9.365 | 9.456 | 143,087 | -0.17(-1.79%) |
Sep 11, 2015 | 9.593 | 9.647 | 9.356 | 9.629 | 226,895 | -0.03(-0.28%) |
Sep 10, 2015 | 9.411 | 9.665 | 9.347 | 9.656 | 196,633 | +0.21(+2.21%) |
Sep 09, 2015 | 9.547 | 9.638 | 9.411 | 9.447 | 246,616 | -0.06(-0.67%) |
Sep 08, 2015 | 9.456 | 9.565 | 9.438 | 9.511 | 147,207 | +0.24(+2.55%) |
Sep 04, 2015 | 9.274 | 9.274 | 9.274 | 9.274 | 208,413 | -0.15(-1.54%) |
Sep 03, 2015 | 9.365 | 9.529 | 9.247 | 9.420 | 220,384 | +0.12(+1.27%) |
Sep 02, 2015 | 9.220 | 9.338 | 9.147 | 9.302 | 121,260 | +0.20(+2.20%) |