Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.09 | 11.29 | 10.60 | 10.71 | 1,115,434 | -0.37(-3.34%) |
Nov 27, 2015 | 11.22 | 11.36 | 10.91 | 11.08 | 484,086 | -0.19(-1.64%) |
Nov 25, 2015 | 11.25 | 11.27 | 11.27 | 11.27 | 548,378 | -0.02(-0.17%) |
Nov 24, 2015 | 11.31 | 11.40 | 11.21 | 11.29 | 574,425 | -0.08(-0.73%) |
Nov 23, 2015 | 11.36 | 11.53 | 11.20 | 11.37 | 679,490 | -0.03(-0.22%) |
Nov 20, 2015 | 11.48 | 11.61 | 11.29 | 11.40 | 469,517 | -0.07(-0.61%) |
Nov 19, 2015 | 11.54 | 11.68 | 11.31 | 11.47 | 749,320 | +0.09(+0.78%) |
Nov 18, 2015 | 11.68 | 11.79 | 11.31 | 11.38 | 1,245,196 | -0.42(-3.57%) |
Nov 17, 2015 | 12.32 | 12.47 | 11.79 | 11.80 | 2,096,188 | -0.70(-5.57%) |
Nov 16, 2015 | 12.54 | 12.61 | 12.24 | 12.49 | 1,033,624 | -0.10(-0.76%) |
Nov 13, 2015 | 12.51 | 12.72 | 12.44 | 12.59 | 1,638,846 | +0.66(+5.56%) |
Nov 12, 2015 | 11.76 | 12.25 | 11.65 | 11.93 | 1,080,303 | +0.01(+0.11%) |
Nov 11, 2015 | 12.03 | 12.03 | 11.80 | 11.91 | 552,868 | -0.08(-0.69%) |
Nov 10, 2015 | 12.07 | 12.17 | 11.79 | 12.00 | 437,320 | -0.10(-0.79%) |
Nov 09, 2015 | 12.25 | 12.30 | 12.03 | 12.09 | 591,272 | -0.21(-1.71%) |
Nov 06, 2015 | 12.21 | 12.43 | 12.03 | 12.30 | 397,857 | -0.01(-0.10%) |
Nov 05, 2015 | 12.22 | 12.38 | 12.14 | 12.31 | 590,472 | +0.08(+0.68%) |
Nov 04, 2015 | 12.39 | 12.59 | 12.17 | 12.23 | 668,974 | +0.02(+0.16%) |
Nov 03, 2015 | 12.45 | 12.67 | 12.21 | 12.21 | 908,800 | -0.27(-2.20%) |
Nov 02, 2015 | 12.38 | 12.60 | 12.19 | 12.49 | 1,435,906 | +0.12(+0.98%) |
Oct 30, 2015 | 12.03 | 12.39 | 11.77 | 12.37 | 889,939 | +0.24(+2.00%) |
Oct 29, 2015 | 12.16 | 12.33 | 12.08 | 12.12 | 1,051,566 | -0.16(-1.30%) |
Oct 28, 2015 | 12.20 | 12.80 | 12.10 | 12.28 | 1,031,599 | +0.07(+0.57%) |
Oct 27, 2015 | 12.46 | 12.67 | 11.99 | 12.21 | 1,252,555 | -0.32(-2.55%) |
Oct 26, 2015 | 11.82 | 12.63 | 11.81 | 12.53 | 1,555,533 | +0.49(+4.08%) |
Oct 23, 2015 | 11.50 | 12.07 | 11.47 | 12.04 | 796,718 | +0.60(+5.24%) |
Oct 22, 2015 | 10.85 | 11.68 | 10.82 | 11.44 | 2,676,282 | +0.66(+6.16%) |
Oct 21, 2015 | 10.85 | 10.99 | 10.72 | 10.78 | 767,674 | -0.07(-0.65%) |
Oct 20, 2015 | 10.75 | 10.96 | 10.70 | 10.85 | 847,321 | +0.09(+0.83%) |
Oct 19, 2015 | 10.73 | 10.82 | 10.57 | 10.76 | 670,206 | -0.04(-0.35%) |
Oct 16, 2015 | 11.23 | 11.23 | 10.69 | 10.80 | 812,870 | -0.42(-3.75%) |
Oct 15, 2015 | 11.33 | 11.43 | 11.04 | 11.22 | 629,387 | -0.03(-0.23%) |
Oct 14, 2015 | 10.86 | 11.27 | 10.85 | 11.24 | 1,020,527 | +0.38(+3.53%) |
Oct 13, 2015 | 11.01 | 11.05 | 10.76 | 10.86 | 825,794 | -0.24(-2.13%) |
Oct 12, 2015 | 11.22 | 11.26 | 10.91 | 11.10 | 588,480 | -0.10(-0.91%) |
Oct 09, 2015 | 11.00 | 11.31 | 11.00 | 11.20 | 820,268 | +0.35(+3.23%) |
Oct 08, 2015 | 10.60 | 10.97 | 10.59 | 10.85 | 1,641,490 | +0.22(+2.10%) |
Oct 07, 2015 | 10.67 | 10.98 | 10.49 | 10.62 | 991,580 | +0.01(+0.12%) |
Oct 06, 2015 | 10.48 | 10.79 | 10.48 | 10.61 | 741,078 | +0.12(+1.16%) |
Oct 05, 2015 | 10.22 | 10.59 | 10.21 | 10.49 | 965,158 | +0.40(+3.99%) |
Oct 02, 2015 | 9.488 | 10.10 | 9.294 | 10.09 | 630,730 | +0.53(+5.54%) |
Oct 01, 2015 | 9.328 | 9.679 | 9.284 | 9.558 | 932,122 | +0.28(+3.03%) |
Sep 30, 2015 | 9.316 | 9.437 | 9.092 | 9.277 | 1,210,367 | +0.00(+0.00%) |
Sep 29, 2015 | 9.309 | 9.539 | 9.118 | 9.277 | 1,474,096 | -0.04(-0.41%) |
Sep 28, 2015 | 9.909 | 9.979 | 9.284 | 9.316 | 1,067,042 | -0.64(-6.41%) |
Sep 25, 2015 | 10.04 | 10.13 | 9.935 | 9.954 | 748,723 | -0.04(-0.38%) |
Sep 24, 2015 | 9.571 | 10.04 | 9.488 | 9.992 | 1,052,572 | +0.26(+2.69%) |
Sep 23, 2015 | 10.04 | 10.04 | 9.679 | 9.730 | 827,728 | -0.29(-2.93%) |
Sep 22, 2015 | 10.16 | 10.16 | 9.699 | 10.02 | 783,491 | -0.28(-2.72%) |
Sep 21, 2015 | 10.56 | 10.59 | 10.29 | 10.30 | 966,049 | -0.16(-1.52%) |
Sep 18, 2015 | 10.94 | 11.01 | 10.41 | 10.46 | 726,249 | -0.58(-5.26%) |
Sep 17, 2015 | 11.00 | 11.21 | 10.92 | 11.04 | 600,054 | -0.06(-0.57%) |
Sep 16, 2015 | 10.80 | 11.13 | 10.62 | 11.11 | 1,310,435 | +0.38(+3.51%) |
Sep 15, 2015 | 10.67 | 10.87 | 10.57 | 10.73 | 564,837 | +0.06(+0.60%) |
Sep 14, 2015 | 10.60 | 10.71 | 10.55 | 10.67 | 689,513 | +0.04(+0.42%) |
Sep 11, 2015 | 10.65 | 10.79 | 10.56 | 10.62 | 671,041 | -0.08(-0.77%) |
Sep 10, 2015 | 10.66 | 10.84 | 10.53 | 10.71 | 1,173,059 | +0.03(+0.30%) |
Sep 09, 2015 | 10.78 | 11.08 | 10.61 | 10.67 | 975,012 | +0.15(+1.39%) |
Sep 08, 2015 | 10.76 | 10.79 | 10.42 | 10.53 | 838,144 | -0.03(-0.24%) |
Sep 04, 2015 | 10.30 | 10.55 | 10.55 | 10.55 | 1,473,834 | +0.15(+1.47%) |
Sep 03, 2015 | 9.979 | 10.43 | 9.915 | 10.40 | 1,199,456 | +0.47(+4.76%) |
Sep 02, 2015 | 9.979 | 9.979 | 9.584 | 9.928 | 842,524 | +0.09(+0.91%) |