Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.68 | 10.90 | 10.68 | 10.85 | 81,218 | +0.29(+2.75%) |
Nov 27, 2015 | 10.67 | 10.72 | 10.51 | 10.56 | 73,961 | -0.74(-6.55%) |
Nov 25, 2015 | 11.30 | 11.30 | 11.30 | 0 | -0.17(-1.48%) | |
Nov 24, 2015 | 11.39 | 11.51 | 11.25 | 11.47 | 46,642 | -0.24(-2.05%) |
Nov 23, 2015 | 11.71 | 11.71 | 72,448 | -0.43(-3.54%) | ||
Nov 20, 2015 | 12.06 | 12.16 | 12.06 | 12.14 | 51,852 | +0.18(+1.51%) |
Nov 19, 2015 | 12.00 | 12.00 | 11.93 | 11.96 | 33,166 | +0.11(+0.93%) |
Nov 18, 2015 | 11.82 | 11.85 | 11.80 | 11.85 | 27,221 | +0.03(+0.27%) |
Nov 17, 2015 | 11.87 | 11.87 | 11.81 | 11.82 | 106,430 | -0.18(-1.52%) |
Nov 16, 2015 | 11.78 | 12.00 | 11.70 | 12.00 | 297,538 | +0.14(+1.18%) |
Nov 13, 2015 | 11.90 | 11.91 | 11.74 | 11.86 | 34,207 | +0.30(+2.60%) |
Nov 12, 2015 | 11.86 | 11.90 | 11.56 | 11.56 | 27,450 | -0.39(-3.26%) |
Nov 11, 2015 | 12.08 | 12.08 | 11.95 | 11.95 | 6,995 | +0.40(+3.46%) |
Nov 10, 2015 | 11.67 | 11.67 | 11.49 | 11.55 | 28,588 | -0.89(-7.15%) |
Nov 09, 2015 | 12.73 | 12.73 | 12.44 | 12.44 | 17,137 | +0.02(+0.16%) |
Nov 06, 2015 | 12.39 | 12.51 | 12.32 | 12.42 | 18,463 | -0.17(-1.35%) |
Nov 05, 2015 | 12.54 | 12.65 | 12.51 | 12.59 | 18,207 | -0.09(-0.71%) |
Nov 04, 2015 | 12.90 | 12.90 | 12.65 | 12.68 | 9,389 | +0.26(+2.09%) |
Nov 03, 2015 | 12.27 | 12.45 | 12.27 | 12.42 | 15,625 | +0.04(+0.32%) |
Nov 02, 2015 | 12.37 | 12.42 | 12.35 | 12.38 | 12,211 | -0.15(-1.20%) |
Oct 30, 2015 | 12.54 | 12.54 | 12.41 | 12.53 | 3,088 | +0.06(+0.48%) |
Oct 29, 2015 | 12.28 | 12.47 | 12.28 | 12.47 | 8,996 | +0.00(+0.00%) |
Oct 28, 2015 | 12.47 | 12.52 | 12.29 | 12.47 | 28,725 | +0.15(+1.22%) |
Oct 27, 2015 | 12.40 | 12.40 | 12.30 | 12.32 | 34,553 | -0.02(-0.16%) |
Oct 26, 2015 | 12.40 | 12.40 | 12.30 | 12.34 | 108,234 | -0.07(-0.56%) |
Oct 23, 2015 | 12.30 | 12.51 | 12.30 | 12.41 | 67,326 | -0.01(-0.08%) |
Oct 22, 2015 | 12.25 | 12.42 | 12.25 | 12.42 | 28,430 | +0.33(+2.73%) |
Oct 21, 2015 | 12.25 | 12.25 | 12.07 | 12.09 | 76,099 | -0.26(-2.11%) |
Oct 20, 2015 | 12.35 | 12.35 | 12.27 | 12.35 | 47,300 | -0.17(-1.36%) |
Oct 19, 2015 | 12.49 | 12.63 | 12.49 | 12.52 | 13,523 | +0.07(+0.56%) |
Oct 16, 2015 | 12.30 | 12.45 | 12.26 | 12.45 | 13,997 | +0.28(+2.30%) |
Oct 15, 2015 | 12.02 | 12.23 | 12.01 | 12.17 | 15,315 | +0.12(+1.00%) |
Oct 14, 2015 | 12.10 | 12.19 | 12.04 | 12.05 | 72,498 | +0.24(+2.03%) |
Oct 13, 2015 | 11.78 | 11.92 | 11.72 | 11.81 | 21,708 | +0.03(+0.25%) |
Oct 12, 2015 | 11.75 | 11.80 | 11.75 | 11.78 | 15,596 | +0.53(+4.71%) |
Oct 09, 2015 | 11.35 | 11.42 | 11.25 | 11.25 | 81,682 | -0.46(-3.93%) |
Oct 08, 2015 | 11.56 | 11.80 | 11.56 | 11.71 | 20,954 | -0.09(-0.76%) |
Oct 07, 2015 | 11.83 | 12.04 | 11.78 | 11.80 | 18,591 | +0.28(+2.43%) |
Oct 06, 2015 | 11.34 | 11.65 | 11.34 | 11.52 | 16,922 | +0.40(+3.60%) |
Oct 05, 2015 | 11.09 | 11.18 | 10.91 | 11.12 | 29,373 | -0.08(-0.71%) |
Oct 02, 2015 | 10.79 | 11.20 | 10.79 | 11.20 | 69,956 | +0.60(+5.66%) |
Oct 01, 2015 | 10.65 | 10.54 | 10.60 | 42,943 | +0.05(+0.47%) | |
Sep 30, 2015 | 10.55 | 10.65 | 10.50 | 10.55 | 61,637 | +0.62(+6.24%) |
Sep 29, 2015 | 9.880 | 9.950 | 9.780 | 9.930 | 112,012 | +0.21(+2.16%) |
Sep 28, 2015 | 9.800 | 9.920 | 9.680 | 9.720 | 35,665 | -0.19(-1.92%) |
Sep 25, 2015 | 9.990 | 10.05 | 9.900 | 9.910 | 60,255 | +0.40(+4.21%) |
Sep 24, 2015 | 9.450 | 9.520 | 9.400 | 9.510 | 42,903 | +0.00(+0.00%) |
Sep 23, 2015 | 9.520 | 9.580 | 9.430 | 9.510 | 121,940 | +0.19(+2.04%) |
Sep 22, 2015 | 9.350 | 9.400 | 9.260 | 9.320 | 67,650 | -0.13(-1.38%) |
Sep 21, 2015 | 9.473 | 9.500 | 9.420 | 9.450 | 51,893 | +0.10(+1.07%) |
Sep 18, 2015 | 9.600 | 9.600 | 9.350 | 9.350 | 156,000 | +0.10(+1.08%) |
Sep 17, 2015 | 9.150 | 9.400 | 9.000 | 9.250 | 86,121 | -0.02(-0.22%) |
Sep 16, 2015 | 9.110 | 9.290 | 9.100 | 9.270 | 132,414 | +0.48(+5.46%) |
Sep 15, 2015 | 8.667 | 8.790 | 8.667 | 8.790 | 74,950 | +0.15(+1.74%) |
Sep 14, 2015 | 8.520 | 8.640 | 8.520 | 8.640 | 67,045 | -0.10(-1.14%) |
Sep 11, 2015 | 8.645 | 8.750 | 8.570 | 8.740 | 73,226 | -0.02(-0.23%) |
Sep 10, 2015 | 8.610 | 8.840 | 8.610 | 8.760 | 40,380 | +0.14(+1.68%) |
Sep 09, 2015 | 8.880 | 8.880 | 8.610 | 8.615 | 29,456 | +0.05(+0.64%) |
Sep 08, 2015 | 8.400 | 8.640 | 8.390 | 8.560 | 67,239 | +0.86(+11.17%) |
Sep 04, 2015 | 7.700 | 7.700 | 7.700 | 0 | -0.23(-2.90%) | |
Sep 03, 2015 | 7.907 | 8.070 | 7.907 | 7.930 | 29,242 | +0.03(+0.38%) |
Sep 02, 2015 | 7.840 | 7.900 | 7.710 | 7.900 | 39,935 | +0.14(+1.80%) |