Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.74 | 11.00 | 10.41 | 10.88 | 29,089 | +0.18(+1.68%) |
Nov 27, 2015 | 10.59 | 10.74 | 10.28 | 10.70 | 13,493 | +0.16(+1.52%) |
Nov 25, 2015 | 10.49 | 10.54 | 10.54 | 10.54 | 45,200 | +0.04(+0.38%) |
Nov 24, 2015 | 10.40 | 10.54 | 10.10 | 10.50 | 6,487 | +0.01(+0.10%) |
Nov 23, 2015 | 10.15 | 10.52 | 10.15 | 10.49 | 20,495 | +0.01(+0.10%) |
Nov 20, 2015 | 10.52 | 10.66 | 9.950 | 10.48 | 26,493 | +0.01(+0.10%) |
Nov 19, 2015 | 10.48 | 10.54 | 10.39 | 10.47 | 39,817 | -0.03(-0.29%) |
Nov 18, 2015 | 10.60 | 10.80 | 10.43 | 10.50 | 74,235 | -0.18(-1.69%) |
Nov 17, 2015 | 10.75 | 10.75 | 10.63 | 10.68 | 58,612 | -0.16(-1.48%) |
Nov 16, 2015 | 10.72 | 10.85 | 10.72 | 10.84 | 16,917 | +0.09(+0.84%) |
Nov 13, 2015 | 10.72 | 10.84 | 10.72 | 10.75 | 18,828 | +0.01(+0.09%) |
Nov 12, 2015 | 10.70 | 10.83 | 10.70 | 10.74 | 27,499 | -0.03(-0.28%) |
Nov 11, 2015 | 10.64 | 10.81 | 10.64 | 10.77 | 12,708 | +0.09(+0.84%) |
Nov 10, 2015 | 10.66 | 10.70 | 10.56 | 10.68 | 7,149 | +0.03(+0.28%) |
Nov 09, 2015 | 10.80 | 10.80 | 10.62 | 10.65 | 8,297 | -0.18(-1.66%) |
Nov 06, 2015 | 10.82 | 10.85 | 10.68 | 10.83 | 8,176 | +0.00(+0.00%) |
Nov 05, 2015 | 10.75 | 10.84 | 10.74 | 10.83 | 3,235 | +0.04(+0.37%) |
Nov 04, 2015 | 10.90 | 10.94 | 10.73 | 10.79 | 6,002 | -0.05(-0.46%) |
Nov 03, 2015 | 10.82 | 10.85 | 10.30 | 10.84 | 25,363 | +0.03(+0.28%) |
Nov 02, 2015 | 10.74 | 10.93 | 10.74 | 10.81 | 46,792 | -0.01(-0.09%) |
Oct 30, 2015 | 10.79 | 10.85 | 10.76 | 10.82 | 21,228 | +0.08(+0.74%) |
Oct 29, 2015 | 10.71 | 10.77 | 10.61 | 10.74 | 8,544 | +0.02(+0.19%) |
Oct 28, 2015 | 10.42 | 10.73 | 10.42 | 10.72 | 10,758 | +0.31(+2.98%) |
Oct 27, 2015 | 10.70 | 10.76 | 10.32 | 10.41 | 15,886 | -0.34(-3.16%) |
Oct 26, 2015 | 10.85 | 10.85 | 10.75 | 10.75 | 14,195 | -0.09(-0.83%) |
Oct 23, 2015 | 10.74 | 10.84 | 10.73 | 10.84 | 13,299 | +0.14(+1.31%) |
Oct 22, 2015 | 10.63 | 10.72 | 10.50 | 10.70 | 68,039 | +0.17(+1.61%) |
Oct 21, 2015 | 10.67 | 10.73 | 10.52 | 10.53 | 11,010 | -0.11(-1.03%) |
Oct 20, 2015 | 10.54 | 10.64 | 10.36 | 10.64 | 18,039 | +0.14(+1.33%) |
Oct 19, 2015 | 10.68 | 10.72 | 10.40 | 10.50 | 18,985 | -0.20(-1.87%) |
Oct 16, 2015 | 11.00 | 11.00 | 10.66 | 10.70 | 14,458 | -0.27(-2.46%) |
Oct 15, 2015 | 10.80 | 10.98 | 10.67 | 10.97 | 10,469 | +0.21(+1.95%) |
Oct 14, 2015 | 11.16 | 11.16 | 10.68 | 10.76 | 79,886 | -0.44(-3.93%) |
Oct 13, 2015 | 11.01 | 11.22 | 11.01 | 11.20 | 25,505 | +0.08(+0.72%) |
Oct 12, 2015 | 11.10 | 11.12 | 11.01 | 11.12 | 5,974 | +0.07(+0.63%) |
Oct 09, 2015 | 11.04 | 11.20 | 11.04 | 11.05 | 20,245 | +0.05(+0.45%) |
Oct 08, 2015 | 10.85 | 11.10 | 10.74 | 11.00 | 42,833 | +0.10(+0.92%) |
Oct 07, 2015 | 10.66 | 10.98 | 10.66 | 10.90 | 34,600 | +0.14(+1.30%) |
Oct 06, 2015 | 10.62 | 10.77 | 10.62 | 10.76 | 19,960 | +0.05(+0.47%) |
Oct 05, 2015 | 10.32 | 10.73 | 10.06 | 10.71 | 51,798 | +0.46(+4.49%) |
Oct 02, 2015 | 10.09 | 10.30 | 10.07 | 10.25 | 12,487 | +0.09(+0.89%) |
Oct 01, 2015 | 9.970 | 10.29 | 9.830 | 10.16 | 32,512 | +0.20(+2.01%) |
Sep 30, 2015 | 10.00 | 10.07 | 9.800 | 9.960 | 31,159 | -0.03(-0.30%) |
Sep 29, 2015 | 10.03 | 10.03 | 9.550 | 9.990 | 35,176 | -0.06(-0.60%) |
Sep 28, 2015 | 10.34 | 10.34 | 9.970 | 10.05 | 29,740 | -0.20(-1.95%) |
Sep 25, 2015 | 10.73 | 10.73 | 10.25 | 10.25 | 20,649 | -0.41(-3.85%) |
Sep 24, 2015 | 10.43 | 10.73 | 10.26 | 10.66 | 52,100 | +0.19(+1.81%) |
Sep 23, 2015 | 10.82 | 10.82 | 10.46 | 10.47 | 25,359 | -0.35(-3.23%) |
Sep 22, 2015 | 10.84 | 10.96 | 10.75 | 10.82 | 72,110 | -0.18(-1.64%) |
Sep 21, 2015 | 11.30 | 11.30 | 10.85 | 11.00 | 32,620 | -0.11(-0.99%) |
Sep 18, 2015 | 11.45 | 11.70 | 10.91 | 11.11 | 285,308 | -0.47(-4.06%) |
Sep 17, 2015 | 11.56 | 11.73 | 11.53 | 11.58 | 19,257 | -0.07(-0.60%) |
Sep 16, 2015 | 11.58 | 11.74 | 11.43 | 11.65 | 18,570 | +0.07(+0.60%) |
Sep 15, 2015 | 11.40 | 11.62 | 11.35 | 11.58 | 10,818 | +0.12(+1.05%) |
Sep 14, 2015 | 11.56 | 11.56 | 11.42 | 11.46 | 6,144 | -0.10(-0.87%) |
Sep 11, 2015 | 11.39 | 11.56 | 11.19 | 11.56 | 11,094 | +0.11(+0.96%) |
Sep 10, 2015 | 11.25 | 11.48 | 11.20 | 11.45 | 40,886 | +0.09(+0.79%) |
Sep 09, 2015 | 11.49 | 11.49 | 11.26 | 11.36 | 20,199 | -0.13(-1.13%) |
Sep 08, 2015 | 11.57 | 11.58 | 11.48 | 11.49 | 25,842 | -0.09(-0.78%) |
Sep 04, 2015 | 11.71 | 11.58 | 11.58 | 11.58 | 17,100 | -0.19(-1.61%) |
Sep 03, 2015 | 11.88 | 11.89 | 11.69 | 11.77 | 16,227 | -0.17(-1.42%) |
Sep 02, 2015 | 11.96 | 12.00 | 11.82 | 11.94 | 27,574 | +0.13(+1.10%) |