Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.05 | 11.34 | 10.75 | 10.76 | 1,310,720 | -0.25(-2.24%) |
Nov 27, 2015 | 10.79 | 11.15 | 10.79 | 11.01 | 104,075 | +0.22(+2.07%) |
Nov 25, 2015 | 10.89 | 10.78 | 10.78 | 10.78 | 135,792 | -0.06(-0.56%) |
Nov 24, 2015 | 10.77 | 10.92 | 10.61 | 10.84 | 136,193 | +0.04(+0.33%) |
Nov 23, 2015 | 10.64 | 10.93 | 10.58 | 10.81 | 123,765 | +0.14(+1.30%) |
Nov 20, 2015 | 10.67 | 10.82 | 10.66 | 10.67 | 164,363 | +0.00(+0.00%) |
Nov 19, 2015 | 10.66 | 10.74 | 10.58 | 10.67 | 117,531 | +0.01(+0.11%) |
Nov 18, 2015 | 10.62 | 10.80 | 10.51 | 10.66 | 103,110 | +0.04(+0.34%) |
Nov 17, 2015 | 10.68 | 10.90 | 10.61 | 10.62 | 122,858 | -0.04(-0.34%) |
Nov 16, 2015 | 10.40 | 10.74 | 10.26 | 10.66 | 192,059 | +0.26(+2.49%) |
Nov 13, 2015 | 10.08 | 10.64 | 10.08 | 10.40 | 280,973 | +0.34(+3.35%) |
Nov 12, 2015 | 10.26 | 10.27 | 10.04 | 10.06 | 60,227 | -0.21(-2.08%) |
Nov 11, 2015 | 10.22 | 10.32 | 10.17 | 10.27 | 97,075 | +0.08(+0.82%) |
Nov 10, 2015 | 10.05 | 10.20 | 10.01 | 10.19 | 110,574 | +0.16(+1.60%) |
Nov 09, 2015 | 9.882 | 10.08 | 9.810 | 10.03 | 146,081 | +0.15(+1.50%) |
Nov 06, 2015 | 10.49 | 10.52 | 9.876 | 9.882 | 201,979 | -0.63(-6.00%) |
Nov 05, 2015 | 10.77 | 10.79 | 10.37 | 10.51 | 84,593 | -0.01(-0.11%) |
Nov 04, 2015 | 10.54 | 10.68 | 10.46 | 10.52 | 90,675 | +0.00(+0.00%) |
Nov 03, 2015 | 10.33 | 10.56 | 10.30 | 10.52 | 128,009 | +0.12(+1.14%) |
Nov 02, 2015 | 10.41 | 10.47 | 10.38 | 10.40 | 156,680 | +0.01(+0.11%) |
Oct 30, 2015 | 10.52 | 10.61 | 10.38 | 10.39 | 102,514 | -0.15(-1.41%) |
Oct 29, 2015 | 10.47 | 10.57 | 10.44 | 10.54 | 98,721 | -0.03(-0.28%) |
Oct 28, 2015 | 10.35 | 10.61 | 10.32 | 10.57 | 69,592 | +0.26(+2.48%) |
Oct 27, 2015 | 10.31 | 10.39 | 10.21 | 10.32 | 58,503 | -0.04(-0.34%) |
Oct 26, 2015 | 10.35 | 10.40 | 10.29 | 10.35 | 61,721 | +0.01(+0.12%) |
Oct 23, 2015 | 10.43 | 10.45 | 10.23 | 10.34 | 75,459 | -0.07(-0.63%) |
Oct 22, 2015 | 10.45 | 10.64 | 10.35 | 10.40 | 143,785 | -0.04(-0.40%) |
Oct 21, 2015 | 10.52 | 10.57 | 10.45 | 10.45 | 54,098 | -0.08(-0.73%) |
Oct 20, 2015 | 10.49 | 10.57 | 10.41 | 10.52 | 104,613 | +0.01(+0.11%) |
Oct 19, 2015 | 10.50 | 10.70 | 10.50 | 10.51 | 65,613 | +0.00(+0.00%) |
Oct 16, 2015 | 10.36 | 10.59 | 10.35 | 10.51 | 231,416 | +0.18(+1.73%) |
Oct 15, 2015 | 10.15 | 10.36 | 10.12 | 10.33 | 140,773 | +0.20(+1.99%) |
Oct 14, 2015 | 10.12 | 10.21 | 10.01 | 10.13 | 95,532 | +0.01(+0.12%) |
Oct 13, 2015 | 10.08 | 10.22 | 10.06 | 10.12 | 111,294 | +0.01(+0.12%) |
Oct 12, 2015 | 9.757 | 10.14 | 9.757 | 10.11 | 144,153 | +0.37(+3.85%) |
Oct 09, 2015 | 9.662 | 9.778 | 9.638 | 9.733 | 92,271 | +0.09(+0.92%) |
Oct 08, 2015 | 9.668 | 9.757 | 9.584 | 9.644 | 139,584 | +0.01(+0.12%) |
Oct 07, 2015 | 9.507 | 9.685 | 9.501 | 9.632 | 103,466 | +0.11(+1.19%) |
Oct 06, 2015 | 9.513 | 9.590 | 9.501 | 9.519 | 70,068 | +0.01(+0.06%) |
Oct 05, 2015 | 9.525 | 9.561 | 9.489 | 9.513 | 135,646 | +0.03(+0.31%) |
Oct 02, 2015 | 9.453 | 9.513 | 9.418 | 9.483 | 111,383 | +0.00(+0.00%) |
Oct 01, 2015 | 9.519 | 9.620 | 9.341 | 9.483 | 410,455 | +0.00(+0.00%) |
Sep 30, 2015 | 9.531 | 9.578 | 9.451 | 9.483 | 118,459 | -0.04(-0.37%) |
Sep 29, 2015 | 9.513 | 9.555 | 9.483 | 9.519 | 134,153 | +0.01(+0.06%) |
Sep 28, 2015 | 9.519 | 9.549 | 9.471 | 9.513 | 107,296 | +0.01(+0.13%) |
Sep 25, 2015 | 9.590 | 9.644 | 9.451 | 9.501 | 144,172 | -0.07(-0.75%) |
Sep 24, 2015 | 9.489 | 9.596 | 9.471 | 9.572 | 93,396 | +0.05(+0.50%) |
Sep 23, 2015 | 9.525 | 9.626 | 9.465 | 9.525 | 103,789 | -0.01(-0.12%) |
Sep 22, 2015 | 9.584 | 9.644 | 9.436 | 9.537 | 121,049 | -0.10(-0.99%) |
Sep 21, 2015 | 9.644 | 9.751 | 9.555 | 9.632 | 418,607 | +0.04(+0.37%) |
Sep 18, 2015 | 9.459 | 9.703 | 9.459 | 9.596 | 367,749 | +0.05(+0.50%) |
Sep 17, 2015 | 9.525 | 9.650 | 9.400 | 9.549 | 283,213 | +0.02(+0.25%) |
Sep 16, 2015 | 9.459 | 9.566 | 9.424 | 9.525 | 220,785 | +0.04(+0.44%) |
Sep 15, 2015 | 9.436 | 9.513 | 9.396 | 9.483 | 64,903 | +0.02(+0.25%) |
Sep 14, 2015 | 9.465 | 9.531 | 9.415 | 9.459 | 247,474 | -0.02(-0.19%) |
Sep 11, 2015 | 9.370 | 9.507 | 9.364 | 9.477 | 170,213 | +0.07(+0.69%) |
Sep 10, 2015 | 9.346 | 9.513 | 9.305 | 9.412 | 234,947 | +0.07(+0.76%) |
Sep 09, 2015 | 9.382 | 9.388 | 9.263 | 9.341 | 260,929 | +0.01(+0.06%) |
Sep 08, 2015 | 9.376 | 9.394 | 9.305 | 9.335 | 111,127 | +0.07(+0.71%) |
Sep 04, 2015 | 9.299 | 9.269 | 9.269 | 9.269 | 304,090 | -0.11(-1.20%) |
Sep 03, 2015 | 9.394 | 9.439 | 9.335 | 9.382 | 222,605 | +0.00(+0.00%) |
Sep 02, 2015 | 9.358 | 9.394 | 9.311 | 9.382 | 141,304 | +0.05(+0.51%) |