Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.17 | 12.33 | 12.07 | 12.24 | 109,437 | +0.18(+1.51%) |
Nov 27, 2015 | 11.88 | 12.10 | 11.84 | 12.06 | 56,218 | +0.18(+1.50%) |
Nov 25, 2015 | 11.86 | 11.88 | 11.88 | 11.88 | 150,033 | +0.09(+0.75%) |
Nov 24, 2015 | 11.29 | 12.09 | 11.26 | 11.79 | 297,958 | +0.72(+6.55%) |
Nov 23, 2015 | 11.15 | 11.19 | 11.07 | 11.07 | 36,232 | -0.13(-1.17%) |
Nov 20, 2015 | 11.24 | 11.27 | 11.04 | 11.20 | 63,033 | +0.05(+0.48%) |
Nov 19, 2015 | 11.23 | 11.28 | 11.09 | 11.15 | 54,114 | +0.03(+0.24%) |
Nov 18, 2015 | 11.09 | 11.24 | 11.07 | 11.12 | 33,104 | -0.04(-0.35%) |
Nov 17, 2015 | 11.13 | 11.16 | 11.09 | 11.16 | 29,656 | +0.07(+0.67%) |
Nov 16, 2015 | 10.98 | 11.19 | 10.91 | 11.09 | 31,097 | +0.06(+0.54%) |
Nov 13, 2015 | 11.06 | 11.12 | 10.98 | 11.03 | 45,472 | -0.06(-0.50%) |
Nov 12, 2015 | 11.09 | 11.20 | 11.04 | 11.08 | 50,558 | -0.00(-0.04%) |
Nov 11, 2015 | 11.18 | 11.29 | 11.09 | 11.09 | 22,144 | -0.07(-0.64%) |
Nov 10, 2015 | 10.97 | 11.21 | 10.97 | 11.16 | 63,145 | +0.21(+1.93%) |
Nov 09, 2015 | 10.78 | 11.03 | 10.72 | 10.95 | 28,316 | +0.25(+2.34%) |
Nov 06, 2015 | 10.71 | 10.88 | 10.65 | 10.70 | 62,648 | -0.09(-0.86%) |
Nov 05, 2015 | 10.73 | 10.91 | 10.60 | 10.79 | 43,865 | +0.06(+0.57%) |
Nov 04, 2015 | 10.74 | 10.74 | 10.58 | 10.73 | 71,280 | -0.08(-0.70%) |
Nov 03, 2015 | 10.62 | 10.95 | 10.59 | 10.80 | 27,829 | +0.00(+0.04%) |
Nov 02, 2015 | 10.61 | 10.84 | 10.61 | 10.80 | 39,973 | +0.28(+2.63%) |
Oct 30, 2015 | 10.47 | 10.57 | 10.46 | 10.52 | 58,566 | +0.14(+1.38%) |
Oct 29, 2015 | 10.47 | 10.54 | 10.38 | 10.38 | 63,662 | -0.08(-0.75%) |
Oct 28, 2015 | 10.43 | 10.50 | 10.37 | 10.46 | 35,832 | +0.12(+1.15%) |
Oct 27, 2015 | 10.47 | 10.47 | 10.32 | 10.34 | 38,477 | -0.10(-0.96%) |
Oct 26, 2015 | 10.55 | 10.55 | 10.40 | 10.44 | 22,125 | -0.09(-0.86%) |
Oct 23, 2015 | 10.42 | 10.53 | 10.37 | 10.53 | 51,196 | +0.11(+1.08%) |
Oct 22, 2015 | 10.39 | 10.57 | 10.34 | 10.41 | 60,076 | +0.10(+0.98%) |
Oct 21, 2015 | 10.37 | 10.37 | 10.31 | 10.31 | 22,505 | -0.07(-0.65%) |
Oct 20, 2015 | 10.37 | 10.38 | 10.35 | 10.38 | 53,656 | -0.02(-0.16%) |
Oct 19, 2015 | 10.38 | 10.49 | 10.37 | 10.40 | 33,406 | -0.02(-0.20%) |
Oct 16, 2015 | 10.46 | 10.46 | 10.34 | 10.42 | 31,531 | +0.00(+0.00%) |
Oct 15, 2015 | 10.36 | 10.42 | 10.28 | 10.42 | 42,545 | +0.10(+0.99%) |
Oct 14, 2015 | 10.33 | 10.45 | 10.32 | 10.32 | 21,618 | +0.04(+0.40%) |
Oct 13, 2015 | 10.32 | 10.47 | 10.27 | 10.27 | 43,202 | -0.09(-0.89%) |
Oct 12, 2015 | 10.31 | 10.42 | 10.31 | 10.37 | 46,719 | +0.01(+0.10%) |
Oct 09, 2015 | 10.39 | 10.39 | 10.27 | 10.36 | 39,539 | -0.01(-0.10%) |
Oct 08, 2015 | 10.55 | 10.66 | 10.37 | 10.37 | 46,442 | -0.30(-2.79%) |
Oct 07, 2015 | 10.41 | 10.66 | 10.26 | 10.66 | 55,853 | +0.26(+2.47%) |
Oct 06, 2015 | 10.31 | 10.42 | 10.31 | 10.41 | 34,770 | -0.03(-0.28%) |
Oct 05, 2015 | 10.32 | 10.46 | 10.32 | 10.44 | 42,530 | +0.17(+1.68%) |
Oct 02, 2015 | 10.30 | 10.30 | 10.21 | 10.26 | 31,979 | -0.09(-0.89%) |
Oct 01, 2015 | 10.20 | 10.36 | 10.20 | 10.36 | 29,884 | +0.13(+1.30%) |
Sep 30, 2015 | 10.34 | 10.36 | 10.16 | 10.22 | 88,295 | +0.11(+1.10%) |
Sep 29, 2015 | 10.23 | 10.23 | 9.876 | 10.11 | 55,609 | -0.12(-1.18%) |
Sep 28, 2015 | 10.30 | 10.44 | 10.23 | 10.23 | 111,828 | -0.18(-1.77%) |
Sep 25, 2015 | 10.53 | 10.53 | 10.33 | 10.42 | 65,055 | -0.02(-0.22%) |
Sep 24, 2015 | 10.47 | 10.49 | 10.35 | 10.44 | 26,791 | +0.01(+0.14%) |
Sep 23, 2015 | 10.45 | 10.52 | 10.41 | 10.43 | 45,127 | -0.04(-0.41%) |
Sep 22, 2015 | 10.52 | 10.55 | 10.37 | 10.47 | 225,942 | -0.08(-0.78%) |
Sep 21, 2015 | 10.63 | 10.65 | 10.50 | 10.55 | 15,597 | +0.05(+0.49%) |
Sep 18, 2015 | 10.66 | 10.86 | 10.49 | 10.50 | 66,175 | -0.28(-2.59%) |
Sep 17, 2015 | 10.59 | 10.78 | 10.59 | 10.78 | 28,111 | +0.17(+1.57%) |
Sep 16, 2015 | 10.58 | 10.77 | 10.58 | 10.61 | 54,869 | -0.08(-0.79%) |
Sep 15, 2015 | 10.57 | 10.70 | 10.56 | 10.70 | 32,232 | +0.11(+1.01%) |
Sep 14, 2015 | 10.52 | 10.61 | 10.38 | 10.59 | 65,449 | +0.02(+0.17%) |
Sep 11, 2015 | 10.72 | 10.73 | 10.48 | 10.57 | 90,522 | -0.25(-2.30%) |
Sep 10, 2015 | 10.78 | 10.99 | 10.73 | 10.82 | 71,909 | +0.00(+0.02%) |
Sep 09, 2015 | 10.94 | 10.97 | 10.81 | 10.82 | 108,121 | -0.20(-1.81%) |
Sep 08, 2015 | 10.97 | 11.02 | 10.89 | 11.02 | 56,920 | +0.09(+0.79%) |
Sep 04, 2015 | 10.90 | 10.93 | 10.93 | 10.93 | 30,201 | -0.05(-0.49%) |
Sep 03, 2015 | 11.08 | 11.13 | 10.89 | 10.98 | 75,859 | -0.10(-0.94%) |
Sep 02, 2015 | 10.98 | 11.17 | 10.98 | 11.09 | 57,105 | +0.00(+0.00%) |