Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.59 | 10.72 | 10.56 | 10.71 | 364,150 | +0.12(+1.13%) |
Nov 27, 2015 | 10.50 | 10.59 | 10.45 | 10.59 | 147,594 | +0.10(+0.95%) |
Nov 25, 2015 | 10.50 | 10.49 | 10.49 | 10.49 | 176,800 | -0.03(-0.29%) |
Nov 24, 2015 | 10.39 | 10.52 | 10.28 | 10.52 | 210,947 | +0.10(+0.96%) |
Nov 23, 2015 | 10.32 | 10.47 | 10.32 | 10.42 | 200,110 | +0.02(+0.19%) |
Nov 20, 2015 | 10.40 | 10.48 | 10.34 | 10.40 | 338,176 | +0.05(+0.48%) |
Nov 19, 2015 | 10.35 | 10.37 | 10.27 | 10.35 | 176,642 | -0.02(-0.19%) |
Nov 18, 2015 | 10.18 | 10.39 | 10.13 | 10.37 | 335,109 | +0.22(+2.17%) |
Nov 17, 2015 | 10.21 | 10.22 | 10.07 | 10.15 | 228,396 | -0.06(-0.59%) |
Nov 16, 2015 | 10.22 | 10.26 | 10.14 | 10.21 | 240,857 | -0.02(-0.20%) |
Nov 13, 2015 | 10.25 | 10.28 | 10.15 | 10.23 | 262,579 | -0.06(-0.58%) |
Nov 12, 2015 | 10.37 | 10.38 | 10.22 | 10.29 | 397,891 | -0.11(-1.06%) |
Nov 11, 2015 | 10.51 | 10.51 | 10.32 | 10.40 | 325,336 | -0.07(-0.67%) |
Nov 10, 2015 | 10.47 | 10.65 | 10.41 | 10.47 | 291,459 | -0.05(-0.48%) |
Nov 09, 2015 | 10.72 | 10.76 | 10.44 | 10.52 | 544,554 | -0.20(-1.87%) |
Nov 06, 2015 | 10.52 | 10.74 | 10.43 | 10.72 | 571,538 | +0.22(+2.10%) |
Nov 05, 2015 | 10.63 | 10.72 | 10.50 | 10.50 | 450,077 | -0.10(-0.94%) |
Nov 04, 2015 | 10.70 | 10.75 | 10.56 | 10.60 | 533,925 | -0.08(-0.75%) |
Nov 03, 2015 | 10.80 | 10.83 | 10.64 | 10.68 | 426,949 | -0.15(-1.39%) |
Nov 02, 2015 | 10.74 | 10.85 | 10.69 | 10.83 | 486,360 | +0.08(+0.74%) |
Oct 30, 2015 | 10.90 | 11.00 | 10.70 | 10.75 | 1,065,059 | -0.11(-1.01%) |
Oct 29, 2015 | 10.91 | 11.03 | 10.39 | 10.86 | 1,025,327 | -0.47(-4.15%) |
Oct 28, 2015 | 11.26 | 11.54 | 11.08 | 11.33 | 1,662,750 | +0.30(+2.72%) |
Oct 27, 2015 | 11.26 | 11.29 | 10.99 | 11.03 | 931,667 | -0.25(-2.22%) |
Oct 26, 2015 | 11.27 | 11.45 | 11.27 | 11.28 | 816,878 | -0.01(-0.09%) |
Oct 23, 2015 | 11.25 | 11.33 | 11.17 | 11.29 | 1,158,422 | +0.12(+1.07%) |
Oct 22, 2015 | 11.20 | 11.32 | 11.13 | 11.17 | 908,106 | +0.05(+0.45%) |
Oct 21, 2015 | 11.22 | 11.25 | 11.11 | 11.12 | 722,268 | -0.04(-0.36%) |
Oct 20, 2015 | 11.07 | 11.20 | 10.99 | 11.16 | 1,073,930 | +0.11(+1.00%) |
Oct 19, 2015 | 11.09 | 11.22 | 11.04 | 11.05 | 847,456 | -0.03(-0.27%) |
Oct 16, 2015 | 11.17 | 11.25 | 10.95 | 11.08 | 1,206,675 | -0.08(-0.72%) |
Oct 15, 2015 | 10.95 | 11.23 | 10.91 | 11.16 | 828,787 | +0.28(+2.57%) |
Oct 14, 2015 | 10.81 | 11.00 | 10.79 | 10.88 | 632,414 | +0.11(+1.02%) |
Oct 13, 2015 | 10.59 | 11.04 | 10.45 | 10.77 | 913,648 | -0.27(-2.45%) |
Oct 12, 2015 | 10.90 | 11.21 | 10.88 | 11.04 | 1,194,527 | +0.16(+1.47%) |
Oct 09, 2015 | 10.85 | 10.94 | 10.80 | 10.88 | 508,735 | +0.06(+0.55%) |
Oct 08, 2015 | 10.73 | 10.93 | 10.64 | 10.82 | 716,432 | +0.11(+1.03%) |
Oct 07, 2015 | 10.71 | 10.79 | 10.52 | 10.71 | 805,539 | -0.16(-1.47%) |
Oct 06, 2015 | 10.88 | 11.05 | 10.81 | 10.87 | 567,909 | -0.03(-0.28%) |
Oct 05, 2015 | 10.25 | 10.95 | 10.17 | 10.90 | 911,745 | +0.71(+6.97%) |
Oct 02, 2015 | 10.06 | 10.20 | 9.870 | 10.19 | 626,535 | +0.08(+0.79%) |
Oct 01, 2015 | 9.850 | 10.21 | 9.780 | 10.11 | 379,828 | +0.29(+2.95%) |
Sep 30, 2015 | 9.860 | 9.940 | 9.780 | 9.820 | 286,404 | +0.00(+0.00%) |
Sep 29, 2015 | 9.870 | 9.980 | 9.750 | 9.820 | 177,899 | -0.06(-0.61%) |
Sep 28, 2015 | 9.910 | 10.02 | 9.860 | 9.880 | 208,651 | +0.00(+0.00%) |
Sep 25, 2015 | 9.910 | 9.980 | 9.850 | 9.880 | 239,662 | +0.03(+0.30%) |
Sep 24, 2015 | 9.730 | 9.880 | 9.670 | 9.850 | 128,185 | +0.06(+0.61%) |
Sep 23, 2015 | 9.840 | 9.910 | 9.770 | 9.790 | 148,200 | -0.02(-0.20%) |
Sep 22, 2015 | 9.900 | 9.950 | 9.780 | 9.810 | 275,532 | -0.16(-1.60%) |
Sep 21, 2015 | 10.03 | 10.11 | 9.930 | 9.970 | 132,454 | +0.04(+0.40%) |
Sep 18, 2015 | 9.940 | 10.18 | 9.890 | 9.930 | 786,491 | -0.07(-0.70%) |
Sep 17, 2015 | 9.980 | 10.06 | 9.940 | 10.00 | 278,819 | +0.00(+0.00%) |
Sep 16, 2015 | 10.05 | 10.09 | 9.970 | 10.00 | 282,713 | +0.01(+0.10%) |
Sep 15, 2015 | 10.04 | 10.11 | 9.960 | 9.990 | 267,151 | -0.05(-0.50%) |
Sep 14, 2015 | 10.20 | 10.28 | 9.950 | 10.04 | 316,526 | -0.05(-0.50%) |
Sep 11, 2015 | 9.880 | 10.10 | 9.880 | 10.09 | 463,455 | +0.14(+1.41%) |
Sep 10, 2015 | 9.880 | 9.990 | 9.860 | 9.950 | 130,181 | +0.07(+0.71%) |
Sep 09, 2015 | 9.900 | 9.960 | 9.800 | 9.880 | 359,933 | +0.01(+0.10%) |
Sep 08, 2015 | 9.810 | 9.950 | 9.810 | 9.870 | 824,249 | +0.15(+1.54%) |
Sep 04, 2015 | 9.660 | 9.720 | 9.720 | 9.720 | 155,600 | -0.03(-0.31%) |
Sep 03, 2015 | 9.840 | 9.920 | 9.750 | 9.750 | 171,492 | -0.03(-0.31%) |
Sep 02, 2015 | 9.580 | 9.790 | 9.510 | 9.780 | 223,515 | +0.29(+3.06%) |