Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.26 | 10.47 | 10.26 | 10.46 | 6,598 | -0.18(-1.69%) |
Nov 27, 2015 | 10.65 | 10.65 | 10.02 | 10.64 | 7,064 | -0.01(-0.09%) |
Nov 25, 2015 | 10.66 | 10.65 | 10.65 | 10.65 | 600 | -0.45(-4.05%) |
Nov 24, 2015 | 10.90 | 11.10 | 10.61 | 11.10 | 4,778 | +0.22(+2.02%) |
Nov 23, 2015 | 10.51 | 11.30 | 10.49 | 10.88 | 10,880 | +1.33(+13.93%) |
Nov 18, 2015 | 9.740 | 9.550 | 9.550 | 9.550 | 1,200 | -0.62(-6.10%) |
Nov 17, 2015 | 9.250 | 11.60 | 9.250 | 10.17 | 11,883 | +1.07(+11.76%) |
Nov 13, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 105 | -0.01(-0.11%) |
Nov 11, 2015 | 9.140 | 9.110 | 9.110 | 9.110 | 4 | -0.02(-0.17%) |
Nov 09, 2015 | 9.100 | 9.125 | 9.125 | 9.125 | 8 | -0.14(-1.56%) |
Nov 06, 2015 | 9.120 | 9.330 | 9.120 | 9.270 | 4,447 | +0.05(+0.54%) |
Nov 05, 2015 | 9.510 | 9.510 | 8.840 | 9.220 | 9,708 | -0.28(-2.95%) |
Nov 04, 2015 | 9.740 | 9.740 | 9.500 | 9.500 | 809 | -0.29(-2.96%) |
Nov 03, 2015 | 10.00 | 10.10 | 9.600 | 9.790 | 5,244 | -0.08(-0.81%) |
Nov 02, 2015 | 10.13 | 10.13 | 9.870 | 9.870 | 5,158 | -0.23(-2.28%) |
Oct 29, 2015 | 10.15 | 10.10 | 10.10 | 10.10 | 13 | -0.03(-0.30%) |
Oct 27, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 125 | -0.04(-0.39%) |
Oct 26, 2015 | 10.18 | 10.18 | 10.17 | 10.17 | 307 | -0.07(-0.72%) |
Oct 22, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 24 | +0.11(+1.13%) |
Oct 21, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 275 | -0.11(-1.07%) |
Oct 20, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 412 | +0.11(+1.09%) |
Oct 19, 2015 | 10.47 | 10.47 | 10.13 | 10.13 | 1,349 | -0.40(-3.83%) |
Oct 16, 2015 | 10.47 | 10.53 | 10.47 | 10.53 | 550 | +0.08(+0.79%) |
Oct 15, 2015 | 10.14 | 10.47 | 10.11 | 10.45 | 4,915 | +0.15(+1.46%) |
Oct 14, 2015 | 10.75 | 10.75 | 10.12 | 10.30 | 1,940 | -0.01(-0.10%) |
Oct 13, 2015 | 10.34 | 10.34 | 10.25 | 10.31 | 909 | -0.18(-1.72%) |
Oct 12, 2015 | 10.30 | 10.49 | 10.30 | 10.49 | 437 | +0.14(+1.35%) |
Oct 09, 2015 | 10.59 | 10.59 | 10.35 | 10.35 | 2,008 | +0.12(+1.17%) |
Oct 08, 2015 | 10.40 | 10.40 | 10.23 | 10.23 | 321 | -0.06(-0.58%) |
Oct 07, 2015 | 10.64 | 11.53 | 10.29 | 10.29 | 20,506 | +0.06(+0.59%) |
Oct 06, 2015 | 10.35 | 10.35 | 10.23 | 10.23 | 429 | -0.14(-1.35%) |
Oct 05, 2015 | 10.25 | 10.60 | 10.20 | 10.37 | 5,738 | +0.08(+0.80%) |
Oct 02, 2015 | 10.61 | 10.75 | 10.25 | 10.29 | 6,359 | -0.32(-3.04%) |
Oct 01, 2015 | 10.50 | 10.65 | 10.20 | 10.61 | 1,257 | +0.20(+1.92%) |
Sep 30, 2015 | 10.40 | 10.41 | 10.40 | 10.41 | 3,089 | +0.01(+0.10%) |
Sep 29, 2015 | 10.55 | 10.55 | 10.20 | 10.40 | 10,916 | -0.05(-0.48%) |
Sep 28, 2015 | 11.05 | 11.06 | 10.10 | 10.45 | 5,244 | -0.95(-8.33%) |
Sep 25, 2015 | 11.45 | 11.45 | 11.25 | 11.40 | 3,355 | -0.11(-0.96%) |
Sep 24, 2015 | 11.90 | 11.90 | 11.51 | 11.51 | 226 | +0.01(+0.09%) |
Sep 23, 2015 | 11.34 | 11.50 | 11.30 | 11.50 | 1,834 | +0.17(+1.50%) |
Sep 22, 2015 | 11.26 | 11.60 | 11.26 | 11.33 | 6,962 | -0.12(-1.05%) |
Sep 21, 2015 | 11.95 | 11.97 | 11.30 | 11.45 | 9,225 | +0.17(+1.51%) |
Sep 18, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 1,089 | -0.66(-5.53%) |
Sep 17, 2015 | 11.65 | 12.00 | 11.20 | 11.94 | 3,885 | +0.34(+2.93%) |
Sep 16, 2015 | 11.40 | 11.60 | 11.23 | 11.60 | 2,396 | -0.20(-1.69%) |
Sep 15, 2015 | 11.88 | 11.88 | 11.80 | 11.80 | 229 | +0.32(+2.79%) |
Sep 14, 2015 | 11.27 | 11.85 | 11.10 | 11.48 | 5,804 | -0.50(-4.17%) |
Sep 11, 2015 | 12.20 | 12.20 | 11.42 | 11.98 | 5,415 | +0.27(+2.31%) |
Sep 10, 2015 | 11.78 | 12.00 | 11.60 | 11.71 | 4,722 | -0.20(-1.68%) |
Sep 09, 2015 | 11.44 | 12.23 | 11.44 | 11.91 | 1,826 | +0.51(+4.47%) |
Sep 08, 2015 | 11.50 | 11.96 | 11.40 | 11.40 | 8,069 | -0.15(-1.30%) |
Sep 04, 2015 | 11.85 | 11.55 | 11.55 | 11.55 | 26,100 | -0.21(-1.79%) |
Sep 03, 2015 | 12.40 | 12.40 | 11.55 | 11.76 | 1,406 | -0.04(-0.34%) |
Sep 02, 2015 | 12.09 | 12.09 | 11.80 | 11.80 | 10,432 | -0.24(-1.99%) |