Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.32 | 10.47 | 10.19 | 10.22 | 1,334,710 | -0.05(-0.49%) |
Nov 27, 2015 | 10.23 | 10.39 | 10.23 | 10.27 | 328,607 | +0.00(+0.00%) |
Nov 25, 2015 | 10.26 | 10.27 | 10.27 | 10.27 | 751,623 | +0.01(+0.08%) |
Nov 24, 2015 | 10.28 | 10.38 | 10.18 | 10.26 | 690,640 | -0.04(-0.41%) |
Nov 23, 2015 | 10.28 | 10.57 | 10.25 | 10.30 | 817,238 | -0.03(-0.24%) |
Nov 20, 2015 | 10.37 | 10.43 | 10.21 | 10.33 | 1,214,141 | +0.03(+0.33%) |
Nov 19, 2015 | 10.38 | 10.44 | 10.15 | 10.29 | 916,230 | -0.13(-1.21%) |
Nov 18, 2015 | 10.20 | 10.42 | 10.16 | 10.42 | 1,392,008 | +0.23(+2.30%) |
Nov 17, 2015 | 10.11 | 10.30 | 9.874 | 10.18 | 1,079,836 | +0.13(+1.25%) |
Nov 16, 2015 | 9.908 | 10.20 | 9.899 | 10.06 | 1,634,428 | +0.12(+1.18%) |
Nov 13, 2015 | 9.514 | 9.971 | 9.497 | 9.941 | 1,561,109 | +0.36(+3.76%) |
Nov 12, 2015 | 9.539 | 9.682 | 9.472 | 9.581 | 1,207,980 | -0.01(-0.09%) |
Nov 11, 2015 | 9.673 | 9.841 | 9.481 | 9.590 | 1,413,354 | -0.03(-0.26%) |
Nov 10, 2015 | 9.506 | 9.623 | 9.288 | 9.615 | 891,721 | +0.11(+1.15%) |
Nov 09, 2015 | 9.631 | 9.640 | 9.405 | 9.506 | 1,245,346 | -0.11(-1.13%) |
Nov 06, 2015 | 9.271 | 9.648 | 9.146 | 9.615 | 2,147,834 | +0.29(+3.10%) |
Nov 05, 2015 | 9.456 | 9.771 | 9.062 | 9.326 | 953,190 | -0.14(-1.46%) |
Nov 04, 2015 | 8.693 | 9.598 | 8.501 | 9.464 | 2,059,057 | -0.17(-1.74%) |
Nov 03, 2015 | 9.757 | 9.887 | 9.422 | 9.631 | 1,992,279 | +0.05(+0.52%) |
Nov 02, 2015 | 9.573 | 9.866 | 9.514 | 9.581 | 2,783,950 | +0.07(+0.70%) |
Oct 30, 2015 | 9.397 | 9.598 | 9.313 | 9.514 | 1,461,852 | +0.13(+1.43%) |
Oct 29, 2015 | 9.858 | 9.933 | 9.280 | 9.380 | 2,304,939 | -0.48(-4.84%) |
Oct 28, 2015 | 9.548 | 9.866 | 9.322 | 9.858 | 1,993,059 | +0.31(+3.25%) |
Oct 27, 2015 | 9.263 | 9.564 | 9.246 | 9.548 | 983,325 | +0.28(+3.07%) |
Oct 26, 2015 | 9.330 | 9.770 | 9.221 | 9.263 | 1,124,910 | -0.12(-1.25%) |
Oct 23, 2015 | 9.732 | 9.891 | 9.343 | 9.380 | 1,943,200 | -0.31(-3.20%) |
Oct 22, 2015 | 9.673 | 9.816 | 9.414 | 9.690 | 1,803,550 | +0.06(+0.61%) |
Oct 21, 2015 | 9.497 | 9.740 | 9.263 | 9.631 | 1,404,916 | +0.22(+2.31%) |
Oct 20, 2015 | 9.573 | 9.623 | 9.271 | 9.414 | 1,210,025 | -0.17(-1.75%) |
Oct 19, 2015 | 9.682 | 9.832 | 9.296 | 9.581 | 1,474,585 | -0.08(-0.87%) |
Oct 16, 2015 | 9.590 | 9.765 | 9.472 | 9.665 | 1,375,199 | +0.07(+0.70%) |
Oct 15, 2015 | 9.079 | 9.598 | 9.020 | 9.598 | 1,879,046 | +0.52(+5.72%) |
Oct 14, 2015 | 9.062 | 9.330 | 8.920 | 9.079 | 1,367,906 | +0.10(+1.12%) |
Oct 13, 2015 | 9.313 | 9.514 | 8.978 | 8.978 | 1,937,553 | -0.36(-3.86%) |
Oct 12, 2015 | 9.531 | 9.623 | 9.162 | 9.338 | 1,064,747 | -0.18(-1.85%) |
Oct 09, 2015 | 9.347 | 9.673 | 9.238 | 9.514 | 1,895,120 | +0.20(+2.16%) |
Oct 08, 2015 | 9.389 | 9.514 | 9.079 | 9.313 | 1,708,923 | -0.05(-0.54%) |
Oct 07, 2015 | 9.539 | 9.690 | 9.146 | 9.363 | 1,791,730 | -0.06(-0.62%) |
Oct 06, 2015 | 9.280 | 9.539 | 9.087 | 9.422 | 3,628,975 | +0.11(+1.17%) |
Oct 05, 2015 | 9.221 | 9.531 | 9.003 | 9.313 | 1,888,411 | +0.04(+0.45%) |
Oct 02, 2015 | 8.618 | 9.288 | 8.568 | 9.271 | 1,503,698 | +0.51(+5.83%) |
Oct 01, 2015 | 8.710 | 8.769 | 8.417 | 8.760 | 2,328,306 | +0.03(+0.38%) |
Sep 30, 2015 | 8.317 | 8.777 | 8.317 | 8.727 | 1,765,812 | +0.49(+6.00%) |
Sep 29, 2015 | 8.375 | 8.794 | 8.183 | 8.233 | 2,127,585 | -0.13(-1.60%) |
Sep 28, 2015 | 8.618 | 8.735 | 8.325 | 8.367 | 2,154,370 | -0.28(-3.20%) |
Sep 25, 2015 | 9.162 | 9.238 | 8.375 | 8.643 | 2,371,789 | -0.40(-4.44%) |
Sep 24, 2015 | 9.129 | 9.213 | 8.786 | 9.045 | 1,155,189 | -0.12(-1.28%) |
Sep 23, 2015 | 9.271 | 9.430 | 9.054 | 9.162 | 1,025,415 | -0.07(-0.73%) |
Sep 22, 2015 | 9.263 | 9.497 | 9.079 | 9.229 | 2,008,630 | -0.16(-1.69%) |
Sep 21, 2015 | 9.858 | 9.992 | 9.280 | 9.389 | 2,690,189 | -0.38(-3.86%) |
Sep 18, 2015 | 9.774 | 9.941 | 9.665 | 9.765 | 2,108,531 | -0.15(-1.52%) |
Sep 17, 2015 | 9.556 | 9.958 | 9.531 | 9.916 | 1,672,222 | +0.33(+3.41%) |
Sep 16, 2015 | 9.598 | 9.740 | 9.405 | 9.590 | 1,037,582 | -0.03(-0.26%) |
Sep 15, 2015 | 9.724 | 9.791 | 9.569 | 9.615 | 762,084 | -0.11(-1.12%) |
Sep 14, 2015 | 9.807 | 9.866 | 9.430 | 9.724 | 844,883 | -0.01(-0.09%) |
Sep 11, 2015 | 9.213 | 9.749 | 9.146 | 9.732 | 1,652,472 | +0.42(+4.50%) |
Sep 10, 2015 | 9.255 | 9.389 | 9.188 | 9.313 | 997,957 | +0.04(+0.45%) |
Sep 09, 2015 | 9.581 | 9.623 | 9.246 | 9.271 | 1,376,913 | -0.25(-2.64%) |
Sep 08, 2015 | 9.405 | 9.539 | 9.229 | 9.523 | 1,623,191 | +0.28(+2.99%) |
Sep 04, 2015 | 8.819 | 9.246 | 9.246 | 9.246 | 2,105,619 | +0.30(+3.37%) |
Sep 03, 2015 | 9.363 | 9.363 | 8.928 | 8.945 | 1,295,522 | -0.36(-3.87%) |
Sep 02, 2015 | 9.347 | 9.397 | 9.062 | 9.305 | 1,536,892 | +0.09(+1.00%) |