Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.44 | 10.47 | 10.38 | 10.42 | 1,062,317 | +0.03(+0.28%) |
Nov 27, 2015 | 10.38 | 10.45 | 10.30 | 10.40 | 623,792 | +0.03(+0.28%) |
Nov 25, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 875,133 | +0.00(+0.00%) |
Nov 24, 2015 | 10.18 | 10.39 | 10.18 | 10.37 | 1,189,679 | +0.09(+0.90%) |
Nov 23, 2015 | 10.22 | 10.34 | 10.22 | 10.27 | 1,071,965 | +0.04(+0.42%) |
Nov 20, 2015 | 10.20 | 10.29 | 10.15 | 10.23 | 1,335,559 | +0.08(+0.77%) |
Nov 19, 2015 | 10.23 | 10.27 | 10.10 | 10.15 | 1,083,512 | -0.08(-0.77%) |
Nov 18, 2015 | 10.13 | 10.23 | 10.00 | 10.23 | 1,248,544 | +0.16(+1.55%) |
Nov 17, 2015 | 10.07 | 10.21 | 10.01 | 10.07 | 1,150,379 | +0.03(+0.28%) |
Nov 16, 2015 | 9.868 | 10.06 | 9.783 | 10.05 | 1,011,164 | +0.16(+1.58%) |
Nov 13, 2015 | 9.940 | 10.04 | 9.861 | 9.890 | 867,393 | -0.12(-1.21%) |
Nov 12, 2015 | 10.17 | 10.19 | 9.993 | 10.01 | 945,010 | -0.23(-2.29%) |
Nov 11, 2015 | 10.33 | 10.37 | 10.20 | 10.25 | 1,180,441 | -0.03(-0.28%) |
Nov 10, 2015 | 10.25 | 10.33 | 10.17 | 10.27 | 1,006,431 | +0.03(+0.28%) |
Nov 09, 2015 | 10.35 | 10.37 | 10.18 | 10.25 | 1,310,091 | -0.06(-0.62%) |
Nov 06, 2015 | 10.15 | 10.35 | 10.10 | 10.31 | 2,022,113 | +0.31(+3.06%) |
Nov 05, 2015 | 9.847 | 10.05 | 9.819 | 10.00 | 1,197,160 | +0.16(+1.59%) |
Nov 04, 2015 | 9.861 | 9.904 | 9.783 | 9.847 | 1,033,183 | +0.01(+0.07%) |
Nov 03, 2015 | 9.733 | 9.883 | 9.701 | 9.840 | 1,467,110 | +0.05(+0.51%) |
Nov 02, 2015 | 9.633 | 9.826 | 9.605 | 9.790 | 1,621,298 | +0.20(+2.08%) |
Oct 30, 2015 | 9.776 | 9.826 | 9.530 | 9.591 | 1,767,189 | -0.23(-2.39%) |
Oct 29, 2015 | 9.868 | 9.993 | 9.801 | 9.826 | 1,690,420 | -0.07(-0.72%) |
Oct 28, 2015 | 9.520 | 9.897 | 9.520 | 9.897 | 1,614,870 | +0.40(+4.20%) |
Oct 27, 2015 | 9.505 | 9.665 | 9.448 | 9.498 | 1,653,281 | -0.10(-1.04%) |
Oct 26, 2015 | 9.690 | 9.747 | 9.555 | 9.598 | 1,312,802 | -0.12(-1.25%) |
Oct 23, 2015 | 9.527 | 9.747 | 9.406 | 9.719 | 1,596,443 | +0.21(+2.25%) |
Oct 22, 2015 | 9.406 | 9.669 | 9.270 | 9.505 | 2,432,420 | +0.31(+3.33%) |
Oct 21, 2015 | 9.384 | 9.420 | 9.199 | 9.199 | 1,509,745 | -0.16(-1.75%) |
Oct 20, 2015 | 9.320 | 9.406 | 9.185 | 9.363 | 1,079,366 | +0.07(+0.77%) |
Oct 19, 2015 | 9.263 | 9.356 | 9.220 | 9.292 | 755,568 | -0.02(-0.23%) |
Oct 16, 2015 | 9.306 | 9.359 | 9.228 | 9.313 | 842,101 | +0.03(+0.31%) |
Oct 15, 2015 | 9.171 | 9.285 | 9.085 | 9.285 | 1,222,728 | +0.18(+1.95%) |
Oct 14, 2015 | 9.384 | 9.384 | 9.096 | 9.107 | 1,092,645 | -0.29(-3.11%) |
Oct 13, 2015 | 9.413 | 9.562 | 9.370 | 9.398 | 1,136,433 | -0.05(-0.53%) |
Oct 12, 2015 | 9.320 | 9.463 | 9.270 | 9.448 | 1,218,015 | +0.12(+1.30%) |
Oct 09, 2015 | 9.470 | 9.520 | 9.313 | 9.327 | 1,285,225 | -0.14(-1.50%) |
Oct 08, 2015 | 9.277 | 9.477 | 9.249 | 9.470 | 1,960,278 | +0.18(+1.92%) |
Oct 07, 2015 | 9.185 | 9.320 | 9.142 | 9.292 | 1,411,307 | +0.16(+1.79%) |
Oct 06, 2015 | 9.164 | 9.206 | 9.064 | 9.128 | 1,988,125 | -0.06(-0.70%) |
Oct 05, 2015 | 9.028 | 9.206 | 9.028 | 9.192 | 1,226,610 | +0.21(+2.38%) |
Oct 02, 2015 | 9.028 | 9.028 | 8.765 | 8.978 | 1,833,191 | -0.21(-2.32%) |
Oct 01, 2015 | 9.178 | 9.245 | 9.046 | 9.192 | 1,849,543 | -0.03(-0.31%) |
Sep 30, 2015 | 9.228 | 9.263 | 9.124 | 9.220 | 1,969,707 | +0.07(+0.78%) |
Sep 29, 2015 | 9.099 | 9.228 | 9.007 | 9.149 | 3,543,584 | +0.06(+0.71%) |
Sep 28, 2015 | 9.107 | 9.171 | 9.064 | 9.085 | 2,290,569 | -0.08(-0.85%) |
Sep 25, 2015 | 9.121 | 9.220 | 9.085 | 9.164 | 2,106,881 | +0.16(+1.82%) |
Sep 24, 2015 | 8.836 | 9.014 | 8.836 | 9.000 | 1,307,139 | +0.07(+0.80%) |
Sep 23, 2015 | 8.907 | 9.014 | 8.872 | 8.929 | 1,218,546 | +0.06(+0.72%) |
Sep 22, 2015 | 8.850 | 8.936 | 8.808 | 8.864 | 1,061,541 | -0.10(-1.11%) |
Sep 21, 2015 | 8.836 | 9.018 | 8.836 | 8.964 | 1,568,821 | +0.16(+1.86%) |
Sep 18, 2015 | 8.900 | 8.950 | 8.772 | 8.800 | 3,978,014 | -0.23(-2.60%) |
Sep 17, 2015 | 9.263 | 9.356 | 8.996 | 9.035 | 2,047,754 | -0.23(-2.53%) |
Sep 16, 2015 | 9.235 | 9.285 | 9.178 | 9.270 | 1,276,455 | +0.01(+0.08%) |
Sep 15, 2015 | 9.142 | 9.292 | 9.135 | 9.263 | 1,054,356 | +0.15(+1.64%) |
Sep 14, 2015 | 9.121 | 9.206 | 9.082 | 9.114 | 1,442,820 | -0.01(-0.16%) |
Sep 11, 2015 | 9.050 | 9.135 | 9.007 | 9.128 | 1,000,217 | +0.03(+0.31%) |
Sep 10, 2015 | 8.957 | 9.124 | 8.936 | 9.099 | 1,652,219 | +0.11(+1.27%) |
Sep 09, 2015 | 9.092 | 9.142 | 8.978 | 8.986 | 1,564,710 | -0.04(-0.39%) |
Sep 08, 2015 | 8.957 | 9.042 | 8.900 | 9.021 | 1,321,455 | +0.21(+2.34%) |
Sep 04, 2015 | 8.708 | 8.815 | 8.815 | 8.815 | 1,180,889 | -0.01(-0.16%) |
Sep 03, 2015 | 8.751 | 8.886 | 8.630 | 8.829 | 1,422,550 | +0.05(+0.57%) |
Sep 02, 2015 | 8.793 | 8.829 | 8.644 | 8.779 | 1,249,587 | +0.11(+1.23%) |