Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.51 | 10.78 | 10.50 | 10.63 | 278,735 | +0.11(+1.05%) |
Nov 27, 2015 | 10.63 | 10.72 | 10.46 | 10.52 | 58,876 | -0.14(-1.28%) |
Nov 25, 2015 | 10.54 | 10.66 | 10.66 | 10.66 | 269,986 | +0.07(+0.64%) |
Nov 24, 2015 | 10.62 | 10.84 | 10.59 | 10.59 | 352,415 | -0.02(-0.16%) |
Nov 23, 2015 | 10.62 | 10.72 | 10.38 | 10.61 | 251,324 | -0.03(-0.24%) |
Nov 20, 2015 | 10.62 | 10.84 | 10.62 | 10.63 | 309,742 | +0.01(+0.08%) |
Nov 19, 2015 | 10.67 | 10.74 | 10.23 | 10.62 | 444,166 | -0.05(-0.48%) |
Nov 18, 2015 | 10.70 | 10.80 | 10.40 | 10.68 | 562,324 | +0.02(+0.16%) |
Nov 17, 2015 | 10.95 | 11.08 | 10.65 | 10.66 | 481,073 | -0.29(-2.64%) |
Nov 16, 2015 | 10.88 | 11.05 | 10.86 | 10.95 | 374,775 | +0.06(+0.55%) |
Nov 13, 2015 | 10.64 | 11.02 | 10.57 | 10.89 | 385,382 | +0.17(+1.58%) |
Nov 12, 2015 | 10.76 | 10.86 | 10.56 | 10.72 | 429,201 | -0.11(-1.02%) |
Nov 11, 2015 | 10.92 | 11.08 | 10.81 | 10.83 | 325,701 | -0.19(-1.70%) |
Nov 10, 2015 | 10.88 | 11.14 | 10.83 | 11.02 | 530,106 | +0.08(+0.70%) |
Nov 09, 2015 | 10.98 | 11.08 | 10.54 | 10.94 | 628,234 | -0.09(-0.85%) |
Nov 06, 2015 | 11.10 | 11.12 | 10.94 | 11.03 | 617,061 | -0.07(-0.61%) |
Nov 05, 2015 | 11.20 | 11.21 | 10.92 | 11.10 | 627,419 | +0.09(+0.77%) |
Nov 04, 2015 | 10.79 | 11.06 | 10.67 | 11.02 | 1,053,699 | +0.30(+2.77%) |
Nov 03, 2015 | 10.87 | 11.10 | 10.65 | 10.72 | 3,741,953 | -1.54(-12.58%) |
Nov 02, 2015 | 11.95 | 12.46 | 11.90 | 12.26 | 586,776 | +0.36(+3.07%) |
Oct 30, 2015 | 12.02 | 12.10 | 11.63 | 11.90 | 270,878 | -0.11(-0.90%) |
Oct 29, 2015 | 12.14 | 12.35 | 11.95 | 12.00 | 275,185 | -0.01(-0.07%) |
Oct 28, 2015 | 11.58 | 12.11 | 11.57 | 12.01 | 825,087 | +0.43(+3.72%) |
Oct 27, 2015 | 10.78 | 11.85 | 10.22 | 11.58 | 873,653 | +1.38(+13.58%) |
Oct 26, 2015 | 10.30 | 10.35 | 9.956 | 10.20 | 281,498 | -0.08(-0.81%) |
Oct 23, 2015 | 10.22 | 10.30 | 9.964 | 10.28 | 125,190 | +0.09(+0.89%) |
Oct 22, 2015 | 10.30 | 10.50 | 10.03 | 10.19 | 178,002 | -0.01(-0.08%) |
Oct 21, 2015 | 10.40 | 10.46 | 10.15 | 10.20 | 108,782 | -0.21(-1.99%) |
Oct 20, 2015 | 10.18 | 10.43 | 10.13 | 10.40 | 77,087 | +0.20(+1.95%) |
Oct 19, 2015 | 10.28 | 10.32 | 10.06 | 10.20 | 236,590 | -0.12(-1.20%) |
Oct 16, 2015 | 10.02 | 10.35 | 9.956 | 10.33 | 236,454 | +0.31(+3.15%) |
Oct 15, 2015 | 9.956 | 10.08 | 9.815 | 10.01 | 159,329 | +0.11(+1.09%) |
Oct 14, 2015 | 10.25 | 10.30 | 9.873 | 9.906 | 256,840 | -0.31(-3.00%) |
Oct 13, 2015 | 10.40 | 10.52 | 10.13 | 10.21 | 301,783 | -0.23(-2.22%) |
Oct 12, 2015 | 10.59 | 10.71 | 10.30 | 10.44 | 191,023 | -0.14(-1.33%) |
Oct 09, 2015 | 11.15 | 11.22 | 10.53 | 10.59 | 161,219 | -0.56(-5.06%) |
Oct 08, 2015 | 11.08 | 11.25 | 10.78 | 11.15 | 134,182 | +0.02(+0.15%) |
Oct 07, 2015 | 11.22 | 11.41 | 10.87 | 11.13 | 152,704 | +0.00(+0.00%) |
Oct 06, 2015 | 11.19 | 11.34 | 10.86 | 11.13 | 108,363 | +0.04(+0.37%) |
Oct 05, 2015 | 10.79 | 11.17 | 10.70 | 11.09 | 178,586 | +0.48(+4.53%) |
Oct 02, 2015 | 10.22 | 10.63 | 10.22 | 10.61 | 104,484 | +0.31(+2.98%) |
Oct 01, 2015 | 10.11 | 10.39 | 10.04 | 10.30 | 144,243 | +0.29(+2.90%) |
Sep 30, 2015 | 9.964 | 10.07 | 9.839 | 10.01 | 217,494 | +0.21(+2.11%) |
Sep 29, 2015 | 9.748 | 9.881 | 9.711 | 9.806 | 154,668 | +0.07(+0.77%) |
Sep 28, 2015 | 10.19 | 10.24 | 9.715 | 9.732 | 345,930 | -0.54(-5.25%) |
Sep 25, 2015 | 10.44 | 10.49 | 10.23 | 10.27 | 219,873 | -0.02(-0.16%) |
Sep 24, 2015 | 10.19 | 10.35 | 10.15 | 10.29 | 117,194 | +0.05(+0.49%) |
Sep 23, 2015 | 10.36 | 10.56 | 10.20 | 10.24 | 141,589 | -0.12(-1.20%) |
Sep 22, 2015 | 10.24 | 10.41 | 10.09 | 10.36 | 148,618 | -0.02(-0.16%) |
Sep 21, 2015 | 10.78 | 10.78 | 10.35 | 10.38 | 209,827 | -0.32(-3.02%) |
Sep 18, 2015 | 10.14 | 10.74 | 10.10 | 10.70 | 345,637 | +0.46(+4.45%) |
Sep 17, 2015 | 10.11 | 10.41 | 10.11 | 10.25 | 172,655 | +0.10(+0.98%) |
Sep 16, 2015 | 9.856 | 10.22 | 9.856 | 10.15 | 159,856 | +0.34(+3.47%) |
Sep 15, 2015 | 9.649 | 9.881 | 9.624 | 9.806 | 130,274 | +0.17(+1.72%) |
Sep 14, 2015 | 9.533 | 9.657 | 9.352 | 9.641 | 124,500 | +0.11(+1.13%) |
Sep 11, 2015 | 9.864 | 9.906 | 9.408 | 9.533 | 216,652 | -0.36(-3.60%) |
Sep 10, 2015 | 9.682 | 10.02 | 9.682 | 9.889 | 185,521 | +0.17(+1.79%) |
Sep 09, 2015 | 9.831 | 10.30 | 9.682 | 9.715 | 261,735 | +0.03(+0.34%) |
Sep 08, 2015 | 9.616 | 9.823 | 9.384 | 9.682 | 325,722 | +0.44(+4.75%) |
Sep 04, 2015 | 9.268 | 9.243 | 9.243 | 9.243 | 79,137 | -0.16(-1.68%) |
Sep 03, 2015 | 9.151 | 9.674 | 9.151 | 9.400 | 240,032 | +0.30(+3.28%) |
Sep 02, 2015 | 9.284 | 9.384 | 8.886 | 9.102 | 207,372 | -0.10(-1.08%) |