Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.57 | 10.57 | 10.42 | 10.55 | 13,350 | -0.09(-0.85%) |
Nov 27, 2015 | 10.72 | 10.72 | 10.60 | 10.64 | 2,943 | -0.18(-1.66%) |
Nov 25, 2015 | 10.91 | 10.82 | 10.82 | 10.82 | 12,200 | +0.10(+0.93%) |
Nov 24, 2015 | 10.78 | 10.80 | 10.68 | 10.72 | 9,858 | -0.18(-1.65%) |
Nov 23, 2015 | 11.00 | 11.01 | 10.90 | 10.90 | 16,236 | -0.07(-0.64%) |
Nov 20, 2015 | 10.97 | 11.00 | 10.52 | 10.97 | 4,203 | +0.01(+0.09%) |
Nov 19, 2015 | 10.98 | 11.00 | 10.92 | 10.96 | 12,261 | +0.10(+0.92%) |
Nov 18, 2015 | 10.94 | 10.94 | 10.81 | 10.86 | 13,608 | +0.14(+1.31%) |
Nov 17, 2015 | 10.72 | 10.77 | 10.63 | 10.72 | 10,667 | +0.08(+0.75%) |
Nov 16, 2015 | 10.63 | 10.65 | 10.50 | 10.64 | 6,120 | +0.06(+0.57%) |
Nov 13, 2015 | 10.71 | 10.73 | 10.58 | 10.58 | 20,861 | -0.12(-1.12%) |
Nov 12, 2015 | 10.74 | 10.79 | 10.70 | 10.70 | 8,875 | -0.06(-0.56%) |
Nov 11, 2015 | 10.93 | 10.82 | 10.73 | 10.76 | 12,119 | -0.06(-0.55%) |
Nov 10, 2015 | 10.75 | 10.90 | 10.71 | 10.82 | 12,540 | -0.05(-0.46%) |
Nov 09, 2015 | 10.87 | 10.97 | 10.75 | 10.87 | 16,487 | +0.01(+0.09%) |
Nov 06, 2015 | 10.79 | 10.90 | 10.71 | 10.86 | 10,302 | +0.03(+0.28%) |
Nov 05, 2015 | 10.86 | 10.92 | 10.81 | 10.83 | 10,410 | +0.06(+0.56%) |
Nov 04, 2015 | 10.84 | 10.90 | 10.75 | 10.77 | 26,914 | +0.13(+1.22%) |
Nov 03, 2015 | 10.49 | 10.75 | 10.49 | 10.64 | 35,094 | +0.20(+1.92%) |
Nov 02, 2015 | 10.41 | 10.55 | 10.39 | 10.44 | 49,524 | +0.15(+1.46%) |
Oct 30, 2015 | 10.30 | 10.24 | 10.14 | 10.29 | 15,884 | +0.05(+0.49%) |
Oct 29, 2015 | 10.37 | 10.46 | 10.24 | 10.24 | 44,808 | -0.06(-0.58%) |
Oct 28, 2015 | 10.37 | 10.51 | 10.24 | 10.30 | 72,186 | +0.10(+0.98%) |
Oct 27, 2015 | 10.14 | 10.23 | 10.00 | 10.20 | 21,880 | +0.06(+0.59%) |
Oct 26, 2015 | 10.20 | 10.20 | 10.00 | 10.14 | 35,960 | -0.15(-1.46%) |
Oct 23, 2015 | 10.09 | 10.33 | 10.03 | 10.29 | 23,535 | +0.32(+3.21%) |
Oct 22, 2015 | 10.17 | 10.19 | 9.900 | 9.970 | 55,010 | -0.22(-2.16%) |
Oct 21, 2015 | 10.55 | 10.56 | 9.960 | 10.19 | 80,952 | -0.21(-2.02%) |
Oct 20, 2015 | 10.45 | 10.58 | 10.29 | 10.40 | 25,929 | -0.05(-0.48%) |
Oct 19, 2015 | 10.38 | 10.45 | 10.30 | 10.45 | 20,813 | +0.06(+0.58%) |
Oct 16, 2015 | 10.32 | 10.45 | 10.28 | 10.39 | 11,573 | +0.11(+1.07%) |
Oct 15, 2015 | 10.19 | 10.38 | 10.18 | 10.28 | 5,303 | +0.04(+0.39%) |
Oct 14, 2015 | 10.09 | 10.36 | 10.09 | 10.24 | 5,063 | +0.13(+1.29%) |
Oct 13, 2015 | 10.12 | 10.26 | 10.08 | 10.11 | 6,205 | -0.17(-1.65%) |
Oct 12, 2015 | 10.40 | 10.44 | 10.13 | 10.28 | 10,477 | -0.07(-0.68%) |
Oct 09, 2015 | 10.32 | 10.45 | 10.08 | 10.35 | 81,403 | -0.11(-1.05%) |
Oct 08, 2015 | 10.41 | 10.46 | 10.33 | 10.46 | 36,425 | -0.02(-0.19%) |
Oct 07, 2015 | 10.09 | 10.60 | 10.09 | 10.48 | 40,797 | +0.58(+5.86%) |
Oct 06, 2015 | 10.11 | 10.12 | 9.850 | 9.900 | 39,223 | -0.19(-1.88%) |
Oct 05, 2015 | 9.990 | 10.27 | 9.870 | 10.09 | 14,592 | +0.13(+1.31%) |
Oct 02, 2015 | 9.550 | 10.01 | 9.550 | 9.960 | 7,865 | +0.28(+2.89%) |
Oct 01, 2015 | 9.660 | 9.720 | 9.610 | 9.680 | 8,715 | +0.06(+0.62%) |
Sep 30, 2015 | 9.770 | 9.980 | 9.600 | 9.620 | 12,684 | -0.01(-0.05%) |
Sep 29, 2015 | 9.580 | 9.650 | 9.580 | 9.625 | 3,517 | +0.06(+0.68%) |
Sep 28, 2015 | 9.900 | 9.900 | 9.430 | 9.560 | 39,948 | -0.32(-3.24%) |
Sep 25, 2015 | 10.20 | 10.32 | 9.860 | 9.880 | 11,015 | -0.21(-2.08%) |
Sep 24, 2015 | 10.07 | 10.19 | 9.910 | 10.09 | 21,051 | -0.01(-0.10%) |
Sep 23, 2015 | 10.19 | 11.16 | 9.890 | 10.10 | 18,095 | -0.12(-1.17%) |
Sep 22, 2015 | 10.45 | 10.45 | 10.16 | 10.22 | 9,927 | -0.31(-2.94%) |
Sep 21, 2015 | 10.26 | 10.60 | 10.26 | 10.53 | 29,416 | +0.29(+2.83%) |
Sep 18, 2015 | 10.21 | 10.28 | 10.00 | 10.24 | 45,740 | -0.05(-0.49%) |
Sep 17, 2015 | 10.38 | 10.43 | 10.28 | 10.29 | 31,726 | -0.10(-0.96%) |
Sep 16, 2015 | 10.47 | 10.51 | 10.38 | 10.39 | 26,106 | -0.05(-0.48%) |
Sep 15, 2015 | 10.43 | 10.58 | 10.40 | 10.44 | 108,803 | +0.06(+0.58%) |
Sep 14, 2015 | 10.50 | 10.54 | 10.36 | 10.38 | 28,872 | -0.13(-1.24%) |
Sep 11, 2015 | 10.63 | 10.64 | 10.46 | 10.51 | 64,042 | -0.10(-0.94%) |
Sep 10, 2015 | 10.90 | 10.92 | 10.60 | 10.61 | 42,510 | -0.24(-2.21%) |
Sep 09, 2015 | 11.10 | 11.10 | 10.85 | 10.85 | 18,952 | -0.03(-0.28%) |
Sep 08, 2015 | 10.94 | 10.97 | 10.82 | 10.88 | 20,697 | +0.17(+1.59%) |
Sep 04, 2015 | 10.64 | 10.71 | 10.71 | 10.71 | 36,400 | -0.01(-0.09%) |
Sep 03, 2015 | 10.80 | 10.80 | 10.68 | 10.72 | 36,943 | +0.07(+0.66%) |
Sep 02, 2015 | 10.73 | 10.78 | 10.60 | 10.65 | 43,618 | +0.07(+0.66%) |