Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.978 | 10.20 | 9.717 | 9.839 | 216,458 | -0.13(-1.31%) |
Nov 27, 2015 | 10.08 | 10.23 | 9.883 | 9.970 | 60,476 | -0.06(-0.59%) |
Nov 25, 2015 | 9.341 | 10.03 | 10.03 | 10.03 | 422,194 | +0.71(+7.60%) |
Nov 24, 2015 | 9.301 | 9.764 | 9.036 | 9.321 | 336,181 | +0.02(+0.17%) |
Nov 23, 2015 | 9.634 | 9.776 | 9.301 | 9.305 | 406,514 | -0.54(-5.47%) |
Nov 20, 2015 | 10.19 | 10.41 | 9.523 | 9.843 | 422,863 | -0.30(-3.00%) |
Nov 19, 2015 | 9.820 | 10.21 | 9.622 | 10.15 | 294,174 | +0.21(+2.15%) |
Nov 18, 2015 | 9.895 | 10.16 | 9.325 | 9.934 | 617,133 | +0.06(+0.60%) |
Nov 17, 2015 | 10.29 | 10.29 | 9.713 | 9.875 | 387,466 | -0.40(-3.85%) |
Nov 16, 2015 | 10.41 | 10.67 | 10.20 | 10.27 | 391,197 | -0.15(-1.48%) |
Nov 13, 2015 | 10.86 | 10.90 | 10.36 | 10.43 | 303,156 | -0.23(-2.19%) |
Nov 12, 2015 | 11.08 | 11.40 | 10.48 | 10.66 | 308,666 | -0.45(-4.03%) |
Nov 11, 2015 | 11.24 | 11.50 | 10.77 | 11.11 | 224,503 | -0.11(-0.95%) |
Nov 10, 2015 | 11.27 | 11.60 | 11.18 | 11.21 | 153,318 | -0.03(-0.25%) |
Nov 09, 2015 | 11.60 | 11.70 | 11.10 | 11.24 | 131,911 | -0.30(-2.64%) |
Nov 06, 2015 | 11.65 | 11.86 | 11.42 | 11.55 | 208,555 | -0.21(-1.82%) |
Nov 05, 2015 | 12.25 | 12.51 | 11.64 | 11.76 | 338,273 | -0.62(-5.02%) |
Nov 04, 2015 | 12.90 | 12.97 | 12.27 | 12.38 | 280,578 | -0.42(-3.31%) |
Nov 03, 2015 | 12.53 | 12.94 | 12.53 | 12.80 | 186,356 | +0.24(+1.89%) |
Nov 02, 2015 | 12.70 | 13.06 | 12.46 | 12.57 | 315,336 | -0.12(-0.97%) |
Oct 30, 2015 | 13.05 | 13.27 | 12.64 | 12.69 | 292,782 | -0.45(-3.39%) |
Oct 29, 2015 | 12.54 | 13.22 | 12.36 | 13.14 | 201,010 | +0.73(+5.90%) |
Oct 28, 2015 | 12.55 | 12.71 | 12.25 | 12.40 | 129,986 | -0.03(-0.28%) |
Oct 27, 2015 | 12.59 | 12.78 | 12.40 | 12.44 | 235,990 | -0.16(-1.29%) |
Oct 26, 2015 | 13.05 | 13.05 | 12.59 | 12.60 | 87,148 | -0.42(-3.21%) |
Oct 23, 2015 | 13.04 | 13.20 | 12.69 | 13.02 | 165,023 | -0.10(-0.77%) |
Oct 22, 2015 | 13.01 | 13.32 | 12.68 | 13.12 | 106,628 | +0.23(+1.80%) |
Oct 21, 2015 | 13.04 | 13.15 | 12.73 | 12.89 | 121,581 | -0.15(-1.16%) |
Oct 20, 2015 | 13.29 | 13.29 | 12.69 | 13.04 | 205,608 | -0.28(-2.09%) |
Oct 19, 2015 | 13.29 | 13.53 | 13.04 | 13.32 | 280,835 | -0.00(-0.03%) |
Oct 16, 2015 | 13.17 | 13.56 | 13.12 | 13.32 | 517,520 | +0.20(+1.51%) |
Oct 15, 2015 | 13.11 | 13.25 | 12.67 | 13.12 | 269,070 | -0.00(-0.03%) |
Oct 14, 2015 | 12.47 | 13.23 | 12.47 | 13.13 | 318,990 | +0.69(+5.51%) |
Oct 13, 2015 | 12.40 | 12.85 | 12.33 | 12.44 | 204,694 | -0.07(-0.59%) |
Oct 12, 2015 | 11.94 | 12.77 | 11.92 | 12.52 | 242,997 | +0.55(+4.60%) |
Oct 09, 2015 | 12.54 | 12.97 | 11.86 | 11.97 | 400,748 | -0.53(-4.22%) |
Oct 08, 2015 | 12.48 | 12.77 | 12.41 | 12.49 | 300,018 | +0.02(+0.12%) |
Oct 07, 2015 | 12.33 | 12.77 | 12.20 | 12.48 | 348,838 | +0.24(+1.93%) |
Oct 06, 2015 | 11.88 | 12.73 | 11.88 | 12.24 | 274,479 | +0.38(+3.23%) |
Oct 05, 2015 | 11.34 | 11.93 | 11.34 | 11.86 | 292,924 | +0.53(+4.72%) |
Oct 02, 2015 | 11.18 | 11.38 | 11.05 | 11.32 | 307,673 | -0.10(-0.92%) |
Oct 01, 2015 | 11.17 | 11.60 | 10.90 | 11.43 | 303,893 | +0.45(+4.13%) |
Sep 30, 2015 | 10.61 | 11.21 | 10.28 | 10.97 | 625,328 | +0.44(+4.15%) |
Sep 29, 2015 | 11.40 | 11.62 | 10.48 | 10.54 | 374,352 | -0.87(-7.64%) |
Sep 28, 2015 | 11.96 | 11.96 | 11.37 | 11.41 | 173,535 | -0.64(-5.31%) |
Sep 25, 2015 | 12.37 | 12.43 | 11.90 | 12.05 | 266,719 | -0.20(-1.61%) |
Sep 24, 2015 | 12.32 | 12.55 | 12.01 | 12.24 | 213,771 | -0.07(-0.54%) |
Sep 23, 2015 | 12.62 | 12.83 | 12.26 | 12.31 | 209,457 | -0.33(-2.60%) |
Sep 22, 2015 | 12.88 | 13.27 | 12.52 | 12.64 | 344,615 | -0.48(-3.66%) |
Sep 21, 2015 | 12.85 | 13.14 | 12.63 | 13.12 | 328,232 | +0.43(+3.42%) |
Sep 18, 2015 | 12.47 | 13.02 | 12.47 | 12.69 | 295,245 | +0.03(+0.28%) |
Sep 17, 2015 | 12.47 | 12.90 | 12.44 | 12.65 | 212,676 | +0.02(+0.18%) |
Sep 16, 2015 | 12.18 | 12.65 | 11.97 | 12.63 | 202,706 | +0.50(+4.12%) |
Sep 15, 2015 | 11.90 | 12.22 | 11.90 | 12.13 | 171,480 | +0.25(+2.09%) |
Sep 14, 2015 | 12.01 | 12.57 | 11.72 | 11.88 | 269,749 | -0.15(-1.29%) |
Sep 11, 2015 | 12.07 | 12.23 | 11.68 | 12.04 | 174,583 | -0.12(-0.96%) |
Sep 10, 2015 | 12.08 | 12.38 | 11.47 | 12.15 | 349,272 | +0.02(+0.19%) |
Sep 09, 2015 | 12.67 | 12.68 | 12.05 | 12.13 | 454,388 | -0.41(-3.30%) |
Sep 08, 2015 | 12.72 | 12.93 | 12.41 | 12.54 | 236,602 | +0.05(+0.43%) |
Sep 04, 2015 | 12.43 | 12.49 | 12.49 | 12.49 | 153,602 | -0.01(-0.06%) |
Sep 03, 2015 | 12.49 | 12.56 | 12.27 | 12.50 | 129,209 | -0.02(-0.19%) |
Sep 02, 2015 | 12.41 | 12.60 | 11.90 | 12.52 | 225,323 | +0.41(+3.42%) |