Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.45 | 11.62 | 11.45 | 11.55 | 600,343 | +0.06(+0.52%) |
Nov 27, 2015 | 11.50 | 11.55 | 11.43 | 11.49 | 62,977 | -0.06(-0.52%) |
Nov 26, 2015 | 11.46 | 11.56 | 11.40 | 11.55 | 91,242 | +0.09(+0.79%) |
Nov 25, 2015 | 11.40 | 11.54 | 11.40 | 11.46 | 304,238 | +0.01(+0.09%) |
Nov 24, 2015 | 10.90 | 11.56 | 10.90 | 11.45 | 664,141 | +0.47(+4.28%) |
Nov 23, 2015 | 10.98 | 93,446 | +0.09(+0.83%) | |||
Nov 20, 2015 | 10.92 | 11.00 | 10.82 | 10.89 | 161,439 | -0.05(-0.46%) |
Nov 19, 2015 | 10.94 | 11.10 | 10.90 | 10.94 | 352,585 | +0.00(+0.00%) |
Nov 18, 2015 | 10.72 | 10.97 | 10.70 | 10.94 | 204,723 | +0.19(+1.77%) |
Nov 17, 2015 | 10.90 | 11.00 | 10.65 | 10.75 | 244,790 | -0.05(-0.46%) |
Nov 16, 2015 | 10.53 | 10.82 | 10.53 | 10.80 | 186,903 | +0.20(+1.89%) |
Nov 13, 2015 | 10.40 | 10.68 | 10.31 | 10.60 | 434,526 | +0.18(+1.73%) |
Nov 12, 2015 | 10.50 | 10.74 | 10.39 | 10.42 | 0 | -0.08(-0.76%) |
Nov 11, 2015 | 10.25 | 10.77 | 10.25 | 10.50 | 488,913 | +0.52(+5.21%) |
Nov 10, 2015 | 9.760 | 10.00 | 9.760 | 9.980 | 142,733 | +0.20(+2.04%) |
Nov 09, 2015 | 9.700 | 9.890 | 9.690 | 9.780 | 188,696 | +0.12(+1.24%) |
Nov 06, 2015 | 9.550 | 9.730 | 9.460 | 9.660 | 119,010 | +0.01(+0.10%) |
Nov 05, 2015 | 9.660 | 9.770 | 9.510 | 9.650 | 71,196 | -0.03(-0.31%) |
Nov 04, 2015 | 9.550 | 9.830 | 9.550 | 9.680 | 125,043 | +0.05(+0.52%) |
Nov 03, 2015 | 9.610 | 9.830 | 9.600 | 9.630 | 147,314 | -0.06(-0.62%) |
Nov 02, 2015 | 9.270 | 9.770 | 9.270 | 9.690 | 138,887 | +0.37(+3.97%) |
Oct 30, 2015 | 9.480 | 9.280 | 9.320 | 169,176 | -0.02(-0.21%) | |
Oct 29, 2015 | 9.270 | 9.420 | 9.270 | 9.340 | 96,348 | -0.04(-0.43%) |
Oct 28, 2015 | 9.210 | 9.500 | 9.210 | 9.380 | 156,969 | +0.14(+1.52%) |
Oct 27, 2015 | 9.310 | 9.340 | 9.150 | 9.240 | 153,300 | -0.14(-1.49%) |
Oct 26, 2015 | 9.500 | 9.500 | 9.330 | 9.380 | 96,717 | -0.07(-0.74%) |
Oct 23, 2015 | 9.370 | 9.450 | 9.350 | 9.450 | 115,497 | +0.15(+1.61%) |
Oct 22, 2015 | 9.250 | 9.400 | 9.240 | 9.300 | 139,218 | +0.10(+1.09%) |
Oct 21, 2015 | 9.100 | 9.250 | 9.050 | 9.200 | 154,293 | +0.12(+1.32%) |
Oct 20, 2015 | 8.980 | 9.100 | 8.940 | 9.080 | 192,665 | +0.05(+0.55%) |
Oct 19, 2015 | 8.910 | 9.090 | 8.910 | 9.030 | 162,503 | +0.12(+1.35%) |
Oct 16, 2015 | 8.980 | 9.080 | 8.880 | 8.910 | 81,116 | -0.06(-0.67%) |
Oct 15, 2015 | 9.160 | 9.250 | 8.880 | 8.970 | 187,364 | -0.19(-2.07%) |
Oct 14, 2015 | 9.070 | 9.300 | 9.060 | 9.160 | 182,862 | +0.11(+1.22%) |
Oct 13, 2015 | 8.890 | 9.140 | 8.890 | 9.050 | 58,545 | +0.02(+0.22%) |
Oct 09, 2015 | 9.030 | 9.030 | 9.030 | 0 | +0.33(+3.79%) | |
Oct 08, 2015 | 8.650 | 8.770 | 8.630 | 8.700 | 237,823 | +0.01(+0.12%) |
Oct 07, 2015 | 8.500 | 8.850 | 8.500 | 8.690 | 201,268 | +0.19(+2.24%) |
Oct 06, 2015 | 8.660 | 8.670 | 8.400 | 8.500 | 119,518 | -0.06(-0.70%) |
Oct 05, 2015 | 8.490 | 8.570 | 8.480 | 8.560 | 78,781 | +0.08(+0.94%) |
Oct 02, 2015 | 8.500 | 8.500 | 8.310 | 8.480 | 76,670 | -0.05(-0.59%) |
Oct 01, 2015 | 8.600 | 8.650 | 8.430 | 8.530 | 102,244 | -0.08(-0.93%) |
Sep 30, 2015 | 8.110 | 8.750 | 8.110 | 8.610 | 128,121 | +0.21(+2.50%) |
Sep 29, 2015 | 8.190 | 8.550 | 8.190 | 8.400 | 157,715 | +0.21(+2.56%) |
Sep 28, 2015 | 8.090 | 8.270 | 8.040 | 8.190 | 56,411 | -0.16(-1.92%) |
Sep 25, 2015 | 8.630 | 8.690 | 8.340 | 8.350 | 87,073 | -0.29(-3.36%) |
Sep 24, 2015 | 8.740 | 8.750 | 8.550 | 8.640 | 168,397 | -0.10(-1.14%) |
Sep 23, 2015 | 8.750 | 8.840 | 8.700 | 8.740 | 92,926 | -0.09(-1.02%) |
Sep 22, 2015 | 8.790 | 8.920 | 8.780 | 8.830 | 176,072 | -0.02(-0.23%) |
Sep 21, 2015 | 8.780 | 8.870 | 8.740 | 8.850 | 136,830 | +0.00(+0.00%) |
Sep 18, 2015 | 8.560 | 8.940 | 8.530 | 8.850 | 202,089 | +0.19(+2.14%) |
Sep 17, 2015 | 8.770 | 8.800 | 8.660 | 8.665 | 39,769 | -0.16(-1.76%) |
Sep 16, 2015 | 8.610 | 8.920 | 8.610 | 8.820 | 101,299 | +0.17(+1.97%) |
Sep 15, 2015 | 8.640 | 8.790 | 8.620 | 8.650 | 28,267 | -0.03(-0.35%) |
Sep 14, 2015 | 8.790 | 8.790 | 8.480 | 8.680 | 115,145 | -0.12(-1.36%) |
Sep 11, 2015 | 8.400 | 8.840 | 8.360 | 8.800 | 290,200 | +0.44(+5.26%) |
Sep 10, 2015 | 8.360 | 8.410 | 8.320 | 8.360 | 52,771 | -0.05(-0.59%) |
Sep 09, 2015 | 8.250 | 8.430 | 8.160 | 8.410 | 57,099 | +0.18(+2.19%) |
Sep 08, 2015 | 8.320 | 8.400 | 8.230 | 8.230 | 31,644 | -0.09(-1.08%) |
Sep 04, 2015 | 8.320 | 8.320 | 8.320 | 0 | -0.12(-1.42%) | |
Sep 03, 2015 | 8.490 | 8.500 | 8.400 | 8.440 | 40,982 | +0.08(+0.96%) |
Sep 02, 2015 | 8.310 | 8.400 | 8.250 | 8.360 | 34,677 | +0.04(+0.48%) |