Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.11 | 11.28 | 11.11 | 11.28 | 65,626 | +0.22(+2.00%) |
Nov 27, 2015 | 11.05 | 11.07 | 11.02 | 11.06 | 14,370 | -0.68(-5.76%) |
Nov 25, 2015 | 11.73 | 11.73 | 11.73 | 11.73 | 22,749 | +0.03(+0.29%) |
Nov 24, 2015 | 11.65 | 11.70 | 11.64 | 11.70 | 1,580 | -0.02(-0.18%) |
Nov 23, 2015 | 11.70 | 11.73 | 11.67 | 11.72 | 15,504 | -0.11(-0.93%) |
Nov 20, 2015 | 11.84 | 11.85 | 11.81 | 11.83 | 11,935 | +0.06(+0.47%) |
Nov 19, 2015 | 11.82 | 11.84 | 11.77 | 11.77 | 114,537 | +0.01(+0.12%) |
Nov 18, 2015 | 11.70 | 11.77 | 11.70 | 11.76 | 5,797 | +0.01(+0.12%) |
Nov 17, 2015 | 11.81 | 11.82 | 11.68 | 11.75 | 143,532 | -0.14(-1.16%) |
Nov 16, 2015 | 11.84 | 11.99 | 11.77 | 11.88 | 93,279 | +0.36(+3.13%) |
Nov 13, 2015 | 11.37 | 11.55 | 11.35 | 11.52 | 251,689 | -0.05(-0.44%) |
Nov 12, 2015 | 11.76 | 11.76 | 11.58 | 11.57 | 20,564 | -0.41(-3.40%) |
Nov 11, 2015 | 11.99 | 12.04 | 11.93 | 11.98 | 214,074 | +0.10(+0.81%) |
Nov 10, 2015 | 11.89 | 11.91 | 11.87 | 11.88 | 6,852 | +0.03(+0.23%) |
Nov 09, 2015 | 12.06 | 12.06 | 11.86 | 11.86 | 24,082 | -0.01(-0.12%) |
Nov 06, 2015 | 11.67 | 11.87 | 11.67 | 11.87 | 25,881 | +0.20(+1.71%) |
Nov 05, 2015 | 11.77 | 11.77 | 11.61 | 11.67 | 66,609 | +0.37(+3.30%) |
Nov 04, 2015 | 11.40 | 11.40 | 11.30 | 11.30 | 11,782 | +0.36(+3.28%) |
Nov 03, 2015 | 10.90 | 10.99 | 10.90 | 10.94 | 5,288 | -0.04(-0.38%) |
Nov 02, 2015 | 10.95 | 10.98 | 10.94 | 10.98 | 5,180 | -0.10(-0.87%) |
Oct 30, 2015 | 11.08 | 11.09 | 11.04 | 11.08 | 19,104 | +0.10(+0.94%) |
Oct 29, 2015 | 11.04 | 11.06 | 10.97 | 10.97 | 7,974 | +0.07(+0.63%) |
Oct 28, 2015 | 11.00 | 11.03 | 10.88 | 10.90 | 9,363 | -0.16(-1.44%) |
Oct 27, 2015 | 11.06 | 11.10 | 11.05 | 11.06 | 9,192 | -0.08(-0.74%) |
Oct 26, 2015 | 11.27 | 11.27 | 11.12 | 11.15 | 5,245 | -0.28(-2.42%) |
Oct 23, 2015 | 11.30 | 11.44 | 11.30 | 11.42 | 27,817 | +0.23(+2.10%) |
Oct 22, 2015 | 11.08 | 11.20 | 11.08 | 11.19 | 8,501 | +0.27(+2.47%) |
Oct 21, 2015 | 10.97 | 10.98 | 10.92 | 10.92 | 19,403 | -0.21(-1.86%) |
Oct 20, 2015 | 11.11 | 11.12 | 11.08 | 11.12 | 10,825 | +0.17(+1.51%) |
Oct 19, 2015 | 11.08 | 11.08 | 10.95 | 10.96 | 21,184 | -0.26(-2.28%) |
Oct 16, 2015 | 11.15 | 11.24 | 11.11 | 11.21 | 23,762 | +0.03(+0.31%) |
Oct 15, 2015 | 11.01 | 11.19 | 11.01 | 11.18 | 28,338 | +0.46(+4.25%) |
Oct 14, 2015 | 10.66 | 10.75 | 10.66 | 10.72 | 3,287 | -0.12(-1.08%) |
Oct 13, 2015 | 10.83 | 10.86 | 10.74 | 10.84 | 20,147 | -0.15(-1.32%) |
Oct 12, 2015 | 11.14 | 11.14 | 10.95 | 10.99 | 29,957 | +0.38(+3.58%) |
Oct 09, 2015 | 10.66 | 10.71 | 10.60 | 10.61 | 19,599 | -0.17(-1.54%) |
Oct 08, 2015 | 10.56 | 10.81 | 10.55 | 10.77 | 40,375 | -0.24(-2.19%) |
Oct 07, 2015 | 11.17 | 11.17 | 10.95 | 11.01 | 34,097 | +0.34(+3.17%) |
Oct 06, 2015 | 10.81 | 10.81 | 10.67 | 10.68 | 21,292 | -0.13(-1.21%) |
Oct 05, 2015 | 10.77 | 10.85 | 10.65 | 10.81 | 13,926 | +0.19(+1.75%) |
Oct 02, 2015 | 10.50 | 10.64 | 10.50 | 10.62 | 10,947 | +0.27(+2.60%) |
Oct 01, 2015 | 10.38 | 10.38 | 10.34 | 10.35 | 7,969 | +0.05(+0.47%) |
Sep 30, 2015 | 10.46 | 10.46 | 10.26 | 10.30 | 31,299 | +0.08(+0.74%) |
Sep 29, 2015 | 10.25 | 10.32 | 10.21 | 10.23 | 13,099 | +0.03(+0.34%) |
Sep 28, 2015 | 10.27 | 10.27 | 10.19 | 10.19 | 15,923 | -0.05(-0.47%) |
Sep 25, 2015 | 10.37 | 10.37 | 10.24 | 10.24 | 50,400 | -0.08(-0.74%) |
Sep 24, 2015 | 10.17 | 10.34 | 10.17 | 10.32 | 80,560 | +0.08(+0.74%) |
Sep 23, 2015 | 10.34 | 10.41 | 10.24 | 10.24 | 86,007 | -0.12(-1.13%) |
Sep 22, 2015 | 10.41 | 10.48 | 10.36 | 10.36 | 158,421 | -0.15(-1.38%) |
Sep 21, 2015 | 10.32 | 10.57 | 10.32 | 10.50 | 68,388 | +0.23(+2.22%) |
Sep 18, 2015 | 10.40 | 10.44 | 10.23 | 10.28 | 114,842 | -0.37(-3.44%) |
Sep 17, 2015 | 10.52 | 10.84 | 10.44 | 10.64 | 79,935 | -0.23(-2.09%) |
Sep 16, 2015 | 10.78 | 10.90 | 10.77 | 10.87 | 30,168 | +0.28(+2.61%) |
Sep 15, 2015 | 10.46 | 10.62 | 10.46 | 10.59 | 8,995 | +0.12(+1.19%) |
Sep 14, 2015 | 10.38 | 10.52 | 10.35 | 10.47 | 169,688 | -0.18(-1.68%) |
Sep 11, 2015 | 10.53 | 10.68 | 10.50 | 10.65 | 13,713 | +0.08(+0.72%) |
Sep 10, 2015 | 10.63 | 10.73 | 10.42 | 10.57 | 71,861 | +0.12(+1.12%) |
Sep 09, 2015 | 10.54 | 10.59 | 10.30 | 10.46 | 176,557 | -0.17(-1.62%) |
Sep 08, 2015 | 10.57 | 10.65 | 10.52 | 10.63 | 55,541 | +0.92(+9.53%) |
Sep 04, 2015 | 9.807 | 9.703 | 9.703 | 9.703 | 33,472 | -0.49(-4.81%) |
Sep 03, 2015 | 10.28 | 10.38 | 10.18 | 10.19 | 19,192 | +0.12(+1.23%) |
Sep 02, 2015 | 10.15 | 10.30 | 10.01 | 10.07 | 227,947 | +0.04(+0.41%) |