Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.12 | 10.18 | 9.987 | 10.07 | 135,716 | -0.03(-0.28%) |
Nov 27, 2015 | 10.05 | 10.18 | 9.925 | 10.10 | 162,075 | -0.23(-2.26%) |
Nov 25, 2015 | 10.27 | 10.33 | 10.33 | 10.33 | 159,993 | +0.06(+0.55%) |
Nov 24, 2015 | 10.23 | 10.31 | 10.16 | 10.27 | 109,950 | +0.07(+0.73%) |
Nov 23, 2015 | 10.19 | 10.24 | 10.17 | 10.20 | 122,163 | +0.03(+0.28%) |
Nov 20, 2015 | 10.19 | 10.21 | 10.16 | 10.17 | 87,167 | +0.00(+0.00%) |
Nov 19, 2015 | 10.14 | 10.19 | 10.14 | 10.17 | 193,184 | +0.01(+0.11%) |
Nov 18, 2015 | 10.11 | 10.20 | 10.11 | 10.16 | 199,671 | +0.02(+0.22%) |
Nov 17, 2015 | 10.20 | 10.22 | 10.13 | 10.14 | 97,897 | -0.06(-0.56%) |
Nov 16, 2015 | 10.12 | 10.30 | 10.12 | 10.19 | 112,917 | +0.01(+0.11%) |
Nov 13, 2015 | 10.16 | 10.18 | 10.12 | 10.18 | 96,167 | +0.00(+0.00%) |
Nov 12, 2015 | 10.23 | 10.24 | 10.16 | 10.18 | 59,172 | -0.05(-0.44%) |
Nov 11, 2015 | 10.27 | 10.27 | 10.19 | 10.23 | 80,697 | +0.02(+0.17%) |
Nov 10, 2015 | 10.23 | 10.27 | 10.08 | 10.21 | 131,559 | +0.10(+1.01%) |
Nov 09, 2015 | 9.987 | 10.25 | 9.908 | 10.11 | 205,630 | +0.03(+0.34%) |
Nov 06, 2015 | 9.970 | 10.39 | 9.885 | 10.07 | 1,044,463 | -0.18(-1.78%) |
Nov 05, 2015 | 10.34 | 10.34 | 10.21 | 10.25 | 99,539 | -0.03(-0.33%) |
Nov 04, 2015 | 10.36 | 10.41 | 10.29 | 10.29 | 118,595 | -0.09(-0.82%) |
Nov 03, 2015 | 10.31 | 10.47 | 10.29 | 10.37 | 124,287 | +0.02(+0.17%) |
Nov 02, 2015 | 10.18 | 10.36 | 10.18 | 10.36 | 102,606 | +0.11(+1.06%) |
Oct 30, 2015 | 10.33 | 10.41 | 10.15 | 10.25 | 147,483 | -0.06(-0.55%) |
Oct 29, 2015 | 10.40 | 10.53 | 10.28 | 10.31 | 115,616 | -0.18(-1.68%) |
Oct 28, 2015 | 10.39 | 10.51 | 10.38 | 10.48 | 75,767 | +0.13(+1.21%) |
Oct 27, 2015 | 10.53 | 10.56 | 10.36 | 10.36 | 123,451 | -0.21(-1.99%) |
Oct 26, 2015 | 10.48 | 10.67 | 10.46 | 10.57 | 111,689 | +0.02(+0.22%) |
Oct 23, 2015 | 10.50 | 10.66 | 10.41 | 10.55 | 215,316 | +0.06(+0.54%) |
Oct 22, 2015 | 10.48 | 10.50 | 10.40 | 10.49 | 208,284 | +0.01(+0.05%) |
Oct 21, 2015 | 10.52 | 10.52 | 10.43 | 10.48 | 113,110 | +0.00(+0.00%) |
Oct 20, 2015 | 10.37 | 10.49 | 10.37 | 10.48 | 92,906 | +0.08(+0.77%) |
Oct 19, 2015 | 10.44 | 10.46 | 10.38 | 10.40 | 62,174 | -0.02(-0.22%) |
Oct 16, 2015 | 10.41 | 10.52 | 10.40 | 10.43 | 81,403 | +0.03(+0.33%) |
Oct 15, 2015 | 10.33 | 10.47 | 10.25 | 10.39 | 122,864 | +0.10(+1.00%) |
Oct 14, 2015 | 10.29 | 10.41 | 10.29 | 10.29 | 103,203 | -0.05(-0.50%) |
Oct 13, 2015 | 10.42 | 10.49 | 10.31 | 10.34 | 122,339 | -0.13(-1.20%) |
Oct 12, 2015 | 10.49 | 10.49 | 10.44 | 10.47 | 43,066 | -0.01(-0.11%) |
Oct 09, 2015 | 10.52 | 10.52 | 10.41 | 10.48 | 96,770 | +0.01(+0.05%) |
Oct 08, 2015 | 10.57 | 10.59 | 10.43 | 10.47 | 119,896 | -0.01(-0.05%) |
Oct 07, 2015 | 10.30 | 10.53 | 10.30 | 10.48 | 138,466 | +0.16(+1.55%) |
Oct 06, 2015 | 10.34 | 10.36 | 10.29 | 10.32 | 62,795 | -0.02(-0.17%) |
Oct 05, 2015 | 10.14 | 10.35 | 10.07 | 10.33 | 163,628 | +0.25(+2.48%) |
Oct 02, 2015 | 9.987 | 10.13 | 9.970 | 10.08 | 80,221 | +0.04(+0.40%) |
Oct 01, 2015 | 10.16 | 10.19 | 9.993 | 10.04 | 155,757 | -0.14(-1.34%) |
Sep 30, 2015 | 10.20 | 10.21 | 10.03 | 10.18 | 242,778 | -0.02(-0.17%) |
Sep 29, 2015 | 10.11 | 10.30 | 10.00 | 10.20 | 385,102 | +0.05(+0.50%) |
Sep 28, 2015 | 10.43 | 10.45 | 10.14 | 10.15 | 181,340 | -0.30(-2.84%) |
Sep 25, 2015 | 10.47 | 10.54 | 10.43 | 10.44 | 159,037 | +0.01(+0.11%) |
Sep 24, 2015 | 10.40 | 10.47 | 10.39 | 10.43 | 139,808 | -0.01(-0.05%) |
Sep 23, 2015 | 10.40 | 10.48 | 10.31 | 10.44 | 123,415 | +0.07(+0.66%) |
Sep 22, 2015 | 10.20 | 10.39 | 10.16 | 10.37 | 65,405 | -0.03(-0.33%) |
Sep 21, 2015 | 10.38 | 10.48 | 10.37 | 10.40 | 89,964 | +0.03(+0.33%) |
Sep 18, 2015 | 10.20 | 10.39 | 10.20 | 10.37 | 226,211 | +0.07(+0.72%) |
Sep 17, 2015 | 10.29 | 10.40 | 10.21 | 10.29 | 181,833 | -0.04(-0.39%) |
Sep 16, 2015 | 10.40 | 10.43 | 10.31 | 10.33 | 164,459 | -0.02(-0.17%) |
Sep 15, 2015 | 10.41 | 10.41 | 10.25 | 10.35 | 127,999 | +0.03(+0.28%) |
Sep 14, 2015 | 10.39 | 10.39 | 10.30 | 10.32 | 45,635 | -0.05(-0.44%) |
Sep 11, 2015 | 10.29 | 10.37 | 10.25 | 10.37 | 214,508 | +0.04(+0.39%) |
Sep 10, 2015 | 10.36 | 10.39 | 10.18 | 10.33 | 422,337 | +0.03(+0.28%) |
Sep 09, 2015 | 10.33 | 10.48 | 10.27 | 10.30 | 334,411 | -0.03(-0.28%) |
Sep 08, 2015 | 10.25 | 10.36 | 10.14 | 10.33 | 1,085,755 | +0.22(+2.20%) |
Sep 04, 2015 | 9.964 | 10.11 | 10.11 | 10.11 | 96,944 | +0.03(+0.34%) |
Sep 03, 2015 | 10.19 | 10.28 | 10.07 | 10.07 | 265,031 | -0.11(-1.12%) |
Sep 02, 2015 | 10.25 | 10.34 | 10.19 | 10.19 | 232,887 | -0.06(-0.56%) |