Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.73 | 11.84 | 11.67 | 11.64 | 141,991 | -0.10(-0.85%) |
Nov 27, 2015 | 11.17 | 11.78 | 11.17 | 11.74 | 66,780 | +0.53(+4.73%) |
Nov 25, 2015 | 10.56 | 11.21 | 11.21 | 11.21 | 325,200 | +0.57(+5.36%) |
Nov 24, 2015 | 10.88 | 10.95 | 10.45 | 10.64 | 406,251 | -0.39(-3.54%) |
Nov 23, 2015 | 10.87 | 11.13 | 10.87 | 11.03 | 189,006 | +0.05(+0.46%) |
Nov 20, 2015 | 10.88 | 11.14 | 10.81 | 10.98 | 151,711 | +0.17(+1.57%) |
Nov 19, 2015 | 10.54 | 10.85 | 10.54 | 10.81 | 181,740 | +0.24(+2.27%) |
Nov 18, 2015 | 10.43 | 10.59 | 10.43 | 10.57 | 73,027 | +0.07(+0.67%) |
Nov 17, 2015 | 10.29 | 10.59 | 10.23 | 10.50 | 125,316 | +0.17(+1.65%) |
Nov 16, 2015 | 10.34 | 10.40 | 10.14 | 10.33 | 129,599 | -0.05(-0.48%) |
Nov 13, 2015 | 10.14 | 10.50 | 10.10 | 10.38 | 205,227 | +0.11(+1.07%) |
Nov 12, 2015 | 10.03 | 10.37 | 10.03 | 10.27 | 303,972 | +0.17(+1.68%) |
Nov 11, 2015 | 10.00 | 10.11 | 9.970 | 10.10 | 343,118 | +0.05(+0.50%) |
Nov 10, 2015 | 10.10 | 10.18 | 9.760 | 10.05 | 686,898 | -0.48(-4.56%) |
Nov 09, 2015 | 10.56 | 10.75 | 10.46 | 10.53 | 102,998 | -0.08(-0.75%) |
Nov 06, 2015 | 10.54 | 10.64 | 10.43 | 10.61 | 46,229 | +0.02(+0.19%) |
Nov 05, 2015 | 10.64 | 10.72 | 10.41 | 10.59 | 96,349 | -0.03(-0.28%) |
Nov 04, 2015 | 10.19 | 10.75 | 10.17 | 10.62 | 60,408 | +0.35(+3.41%) |
Nov 03, 2015 | 10.10 | 10.39 | 10.10 | 10.27 | 63,555 | +0.13(+1.28%) |
Nov 02, 2015 | 10.10 | 10.50 | 10.08 | 10.14 | 336,440 | +0.04(+0.40%) |
Oct 30, 2015 | 10.08 | 10.11 | 10.02 | 10.10 | 48,817 | +0.04(+0.40%) |
Oct 29, 2015 | 10.12 | 10.12 | 10.00 | 10.06 | 29,097 | +0.01(+0.10%) |
Oct 28, 2015 | 10.08 | 10.14 | 9.980 | 10.05 | 313,091 | -0.03(-0.30%) |
Oct 27, 2015 | 10.28 | 10.30 | 10.00 | 10.08 | 41,005 | -0.22(-2.14%) |
Oct 26, 2015 | 10.34 | 10.34 | 10.25 | 10.30 | 12,827 | +0.00(+0.00%) |
Oct 23, 2015 | 10.30 | 10.35 | 10.21 | 10.30 | 54,911 | +0.18(+1.78%) |
Oct 22, 2015 | 10.06 | 10.32 | 10.05 | 10.12 | 77,987 | +0.07(+0.70%) |
Oct 21, 2015 | 10.05 | 10.10 | 9.950 | 10.05 | 31,642 | +0.02(+0.20%) |
Oct 20, 2015 | 10.04 | 10.26 | 10.00 | 10.03 | 86,933 | -0.01(-0.10%) |
Oct 19, 2015 | 10.03 | 10.12 | 9.968 | 10.04 | 19,998 | +0.01(+0.10%) |
Oct 16, 2015 | 10.20 | 10.20 | 9.960 | 10.03 | 35,886 | -0.12(-1.18%) |
Oct 15, 2015 | 9.900 | 10.20 | 9.900 | 10.15 | 38,967 | +0.25(+2.53%) |
Oct 14, 2015 | 10.11 | 10.12 | 9.790 | 9.900 | 55,967 | -0.11(-1.10%) |
Oct 13, 2015 | 10.16 | 10.21 | 9.970 | 10.01 | 121,983 | -0.18(-1.77%) |
Oct 12, 2015 | 10.09 | 10.35 | 10.06 | 10.19 | 32,505 | +0.12(+1.19%) |
Oct 09, 2015 | 10.34 | 10.39 | 9.980 | 10.07 | 47,455 | -0.24(-2.33%) |
Oct 08, 2015 | 10.37 | 10.51 | 10.19 | 10.31 | 23,246 | -0.12(-1.15%) |
Oct 07, 2015 | 10.06 | 10.45 | 9.970 | 10.43 | 43,680 | +0.38(+3.78%) |
Oct 06, 2015 | 10.35 | 10.53 | 9.920 | 10.05 | 43,090 | -0.36(-3.46%) |
Oct 05, 2015 | 10.18 | 10.42 | 10.12 | 10.41 | 45,640 | +0.31(+3.07%) |
Oct 02, 2015 | 9.860 | 10.16 | 9.850 | 10.10 | 40,314 | +0.21(+2.12%) |
Oct 01, 2015 | 9.980 | 10.07 | 9.800 | 9.890 | 32,028 | -0.12(-1.20%) |
Sep 30, 2015 | 10.15 | 10.15 | 9.750 | 10.01 | 78,880 | -0.04(-0.40%) |
Sep 29, 2015 | 10.04 | 10.06 | 9.890 | 10.05 | 49,726 | +0.00(+0.00%) |
Sep 28, 2015 | 10.01 | 10.12 | 9.910 | 10.05 | 102,947 | +0.05(+0.50%) |
Sep 25, 2015 | 10.37 | 10.37 | 9.940 | 10.00 | 118,577 | -0.28(-2.72%) |
Sep 24, 2015 | 10.33 | 10.34 | 10.06 | 10.28 | 108,550 | +0.11(+1.08%) |
Sep 23, 2015 | 10.18 | 10.46 | 10.14 | 10.17 | 77,754 | -0.05(-0.49%) |
Sep 22, 2015 | 10.10 | 10.30 | 10.10 | 10.22 | 57,460 | -0.12(-1.16%) |
Sep 21, 2015 | 10.42 | 10.50 | 10.25 | 10.34 | 18,569 | +0.05(+0.49%) |
Sep 18, 2015 | 10.11 | 10.62 | 10.11 | 10.29 | 88,060 | +0.06(+0.59%) |
Sep 17, 2015 | 10.15 | 10.40 | 10.14 | 10.23 | 258,808 | +0.08(+0.79%) |
Sep 16, 2015 | 10.45 | 10.46 | 10.10 | 10.15 | 26,777 | -0.31(-2.96%) |
Sep 15, 2015 | 10.34 | 10.47 | 10.34 | 10.46 | 23,946 | +0.12(+1.16%) |
Sep 14, 2015 | 10.42 | 10.54 | 10.34 | 10.34 | 14,219 | -0.02(-0.19%) |
Sep 11, 2015 | 10.33 | 10.47 | 10.28 | 10.36 | 29,360 | -0.05(-0.48%) |
Sep 10, 2015 | 10.18 | 10.49 | 10.18 | 10.41 | 24,159 | +0.21(+2.06%) |
Sep 09, 2015 | 10.44 | 10.44 | 10.09 | 10.20 | 71,170 | -0.14(-1.35%) |
Sep 08, 2015 | 10.11 | 10.39 | 10.07 | 10.34 | 26,493 | +0.35(+3.50%) |
Sep 04, 2015 | 9.870 | 9.990 | 9.990 | 9.990 | 34,200 | -0.01(-0.10%) |
Sep 03, 2015 | 10.02 | 10.10 | 9.960 | 10.00 | 41,139 | -0.05(-0.50%) |
Sep 02, 2015 | 10.08 | 10.08 | 9.970 | 10.05 | 28,662 | +0.07(+0.70%) |