Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.75 | 11.78 | 11.62 | 11.64 | 481,390 | -0.06(-0.53%) |
Nov 27, 2015 | 11.66 | 11.74 | 11.63 | 11.70 | 183,620 | +0.04(+0.37%) |
Nov 25, 2015 | 11.59 | 11.66 | 11.66 | 11.66 | 271,998 | +0.07(+0.64%) |
Nov 24, 2015 | 11.57 | 11.63 | 11.48 | 11.59 | 388,115 | -0.04(-0.32%) |
Nov 23, 2015 | 11.62 | 11.70 | 11.59 | 11.62 | 281,794 | +0.01(+0.05%) |
Nov 20, 2015 | 11.57 | 11.76 | 11.52 | 11.62 | 356,161 | +0.09(+0.80%) |
Nov 19, 2015 | 11.49 | 11.57 | 11.41 | 11.52 | 220,462 | +0.02(+0.21%) |
Nov 18, 2015 | 11.47 | 11.53 | 11.36 | 11.50 | 291,612 | +0.07(+0.59%) |
Nov 17, 2015 | 11.35 | 11.51 | 11.30 | 11.43 | 317,985 | +0.10(+0.93%) |
Nov 16, 2015 | 11.16 | 11.33 | 11.10 | 11.33 | 335,934 | +0.09(+0.82%) |
Nov 13, 2015 | 11.26 | 11.35 | 11.20 | 11.23 | 311,005 | -0.05(-0.44%) |
Nov 12, 2015 | 11.39 | 11.52 | 11.28 | 11.28 | 343,995 | -0.18(-1.56%) |
Nov 11, 2015 | 11.51 | 11.64 | 11.44 | 11.46 | 386,117 | -0.01(-0.11%) |
Nov 10, 2015 | 11.33 | 11.52 | 11.32 | 11.47 | 415,167 | +0.12(+1.03%) |
Nov 09, 2015 | 11.27 | 11.39 | 11.25 | 11.36 | 351,738 | +0.06(+0.55%) |
Nov 06, 2015 | 11.18 | 11.37 | 11.18 | 11.30 | 358,434 | +0.14(+1.27%) |
Nov 05, 2015 | 11.14 | 11.20 | 11.08 | 11.15 | 638,382 | +0.04(+0.39%) |
Nov 04, 2015 | 11.17 | 11.17 | 11.09 | 11.11 | 301,696 | -0.01(-0.05%) |
Nov 03, 2015 | 11.10 | 11.17 | 11.02 | 11.12 | 680,496 | +0.02(+0.17%) |
Nov 02, 2015 | 10.84 | 11.16 | 10.83 | 11.10 | 490,995 | +0.27(+2.45%) |
Oct 30, 2015 | 11.10 | 11.15 | 10.79 | 10.83 | 428,813 | -0.28(-2.55%) |
Oct 29, 2015 | 11.22 | 11.22 | 11.01 | 11.12 | 493,250 | -0.10(-0.88%) |
Oct 28, 2015 | 11.14 | 11.28 | 11.14 | 11.22 | 821,135 | +0.09(+0.83%) |
Oct 27, 2015 | 11.25 | 11.30 | 11.08 | 11.12 | 514,334 | -0.12(-1.04%) |
Oct 26, 2015 | 11.30 | 11.38 | 11.15 | 11.24 | 318,855 | -0.04(-0.33%) |
Oct 23, 2015 | 11.14 | 11.28 | 11.13 | 11.28 | 382,899 | +0.17(+1.56%) |
Oct 22, 2015 | 10.99 | 11.16 | 10.99 | 11.10 | 294,145 | +0.13(+1.18%) |
Oct 21, 2015 | 11.08 | 11.18 | 10.96 | 10.97 | 290,777 | -0.04(-0.39%) |
Oct 20, 2015 | 10.93 | 11.11 | 10.93 | 11.02 | 376,320 | +0.07(+0.68%) |
Oct 19, 2015 | 10.88 | 10.98 | 10.82 | 10.94 | 287,269 | +0.05(+0.45%) |
Oct 16, 2015 | 10.85 | 10.92 | 10.79 | 10.89 | 458,795 | +0.06(+0.57%) |
Oct 15, 2015 | 10.66 | 10.84 | 10.61 | 10.83 | 526,974 | +0.21(+1.97%) |
Oct 14, 2015 | 10.96 | 10.96 | 10.61 | 10.62 | 266,275 | -0.33(-3.04%) |
Oct 13, 2015 | 10.89 | 11.05 | 10.81 | 10.96 | 406,242 | -0.01(-0.06%) |
Oct 12, 2015 | 10.85 | 10.98 | 10.71 | 10.96 | 220,807 | +0.15(+1.37%) |
Oct 09, 2015 | 10.92 | 10.95 | 10.76 | 10.81 | 362,976 | -0.09(-0.85%) |
Oct 08, 2015 | 10.81 | 10.92 | 10.72 | 10.91 | 497,961 | +0.10(+0.91%) |
Oct 07, 2015 | 10.69 | 10.81 | 10.64 | 10.81 | 504,106 | +0.16(+1.51%) |
Oct 06, 2015 | 10.65 | 10.69 | 10.57 | 10.65 | 482,988 | -0.02(-0.23%) |
Oct 05, 2015 | 10.56 | 10.69 | 10.56 | 10.67 | 388,533 | +0.15(+1.47%) |
Oct 02, 2015 | 10.44 | 10.53 | 10.19 | 10.52 | 599,251 | -0.07(-0.70%) |
Oct 01, 2015 | 10.66 | 10.69 | 10.48 | 10.59 | 561,983 | -0.05(-0.46%) |
Sep 30, 2015 | 10.53 | 10.66 | 10.46 | 10.64 | 526,595 | +0.17(+1.59%) |
Sep 29, 2015 | 10.55 | 10.61 | 10.46 | 10.48 | 552,942 | -0.07(-0.64%) |
Sep 28, 2015 | 10.69 | 10.72 | 10.51 | 10.54 | 420,779 | -0.15(-1.41%) |
Sep 25, 2015 | 10.75 | 10.83 | 10.69 | 10.69 | 420,315 | +0.05(+0.43%) |
Sep 24, 2015 | 10.60 | 10.70 | 10.54 | 10.65 | 406,215 | -0.02(-0.23%) |
Sep 23, 2015 | 10.60 | 10.69 | 10.57 | 10.67 | 339,060 | +0.10(+0.93%) |
Sep 22, 2015 | 10.57 | 10.73 | 10.50 | 10.57 | 374,524 | -0.07(-0.70%) |
Sep 21, 2015 | 10.50 | 10.69 | 10.50 | 10.65 | 473,859 | +0.19(+1.83%) |
Sep 18, 2015 | 10.36 | 10.48 | 10.27 | 10.46 | 3,035,573 | -0.01(-0.06%) |
Sep 17, 2015 | 10.65 | 10.72 | 10.43 | 10.46 | 487,005 | -0.19(-1.74%) |
Sep 16, 2015 | 10.58 | 10.71 | 10.57 | 10.65 | 520,821 | +0.09(+0.82%) |
Sep 15, 2015 | 10.56 | 10.60 | 10.49 | 10.56 | 703,342 | +0.01(+0.12%) |
Sep 14, 2015 | 10.49 | 10.57 | 10.45 | 10.55 | 723,310 | +0.12(+1.12%) |
Sep 11, 2015 | 10.40 | 10.51 | 10.39 | 10.43 | 563,648 | +0.02(+0.18%) |
Sep 10, 2015 | 10.43 | 10.54 | 10.38 | 10.41 | 533,625 | -0.01(-0.06%) |
Sep 09, 2015 | 10.48 | 10.55 | 10.41 | 10.42 | 595,249 | -0.03(-0.30%) |
Sep 08, 2015 | 10.36 | 10.46 | 10.27 | 10.45 | 945,914 | +0.20(+1.93%) |
Sep 04, 2015 | 10.24 | 10.25 | 10.25 | 10.25 | 560,038 | -0.06(-0.60%) |
Sep 03, 2015 | 10.25 | 10.37 | 10.24 | 10.31 | 514,541 | +0.07(+0.66%) |
Sep 02, 2015 | 10.27 | 10.30 | 10.14 | 10.25 | 799,700 | +0.05(+0.48%) |