Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.94 | 11.09 | 10.89 | 11.00 | 20,074 | -0.03(-0.27%) |
Nov 27, 2015 | 10.90 | 11.13 | 10.90 | 11.03 | 8,025 | +0.00(+0.00%) |
Nov 25, 2015 | 10.64 | 11.03 | 11.03 | 11.03 | 33,100 | +0.34(+3.18%) |
Nov 24, 2015 | 10.46 | 10.76 | 10.29 | 10.69 | 28,443 | +0.16(+1.52%) |
Nov 23, 2015 | 10.39 | 10.66 | 10.19 | 10.53 | 23,927 | +0.04(+0.38%) |
Nov 20, 2015 | 10.37 | 10.68 | 10.18 | 10.49 | 24,494 | +0.20(+1.94%) |
Nov 19, 2015 | 10.18 | 10.46 | 9.945 | 10.29 | 22,269 | +0.10(+0.98%) |
Nov 18, 2015 | 10.32 | 10.51 | 10.10 | 10.19 | 20,680 | -0.20(-1.92%) |
Nov 17, 2015 | 10.49 | 10.64 | 10.33 | 10.39 | 27,417 | -0.15(-1.42%) |
Nov 16, 2015 | 10.26 | 10.54 | 10.11 | 10.54 | 23,404 | +0.32(+3.13%) |
Nov 13, 2015 | 10.35 | 10.46 | 10.17 | 10.22 | 18,680 | -0.09(-0.87%) |
Nov 12, 2015 | 10.00 | 10.48 | 9.880 | 10.31 | 26,398 | +0.25(+2.49%) |
Nov 11, 2015 | 10.87 | 11.60 | 10.05 | 10.06 | 19,944 | -0.74(-6.85%) |
Nov 10, 2015 | 11.21 | 11.75 | 10.64 | 10.80 | 48,823 | -0.43(-3.83%) |
Nov 09, 2015 | 11.16 | 11.52 | 11.00 | 11.23 | 21,113 | +0.03(+0.27%) |
Nov 06, 2015 | 11.47 | 11.90 | 11.01 | 11.20 | 20,137 | -0.40(-3.45%) |
Nov 05, 2015 | 12.14 | 12.15 | 11.46 | 11.60 | 17,518 | -0.51(-4.21%) |
Nov 04, 2015 | 11.85 | 12.14 | 11.72 | 12.11 | 16,700 | +0.25(+2.11%) |
Nov 03, 2015 | 11.55 | 12.11 | 11.33 | 11.86 | 41,594 | +0.35(+3.04%) |
Nov 02, 2015 | 11.63 | 11.71 | 11.31 | 11.51 | 18,404 | +0.16(+1.41%) |
Oct 30, 2015 | 11.66 | 11.70 | 11.12 | 11.35 | 21,076 | -0.01(-0.09%) |
Oct 29, 2015 | 11.69 | 11.69 | 11.15 | 11.36 | 26,424 | -0.35(-2.99%) |
Oct 28, 2015 | 11.80 | 11.80 | 11.14 | 11.71 | 27,117 | +0.26(+2.27%) |
Oct 27, 2015 | 11.26 | 11.78 | 11.04 | 11.45 | 21,002 | +0.20(+1.78%) |
Oct 26, 2015 | 11.79 | 11.82 | 11.12 | 11.25 | 23,214 | -0.64(-5.38%) |
Oct 23, 2015 | 11.49 | 12.00 | 11.21 | 11.89 | 23,247 | +0.42(+3.66%) |
Oct 22, 2015 | 11.18 | 11.67 | 11.18 | 11.47 | 28,701 | +0.29(+2.59%) |
Oct 21, 2015 | 11.28 | 11.35 | 11.10 | 11.18 | 19,262 | -0.06(-0.53%) |
Oct 20, 2015 | 11.29 | 11.55 | 11.06 | 11.24 | 35,794 | -0.07(-0.62%) |
Oct 19, 2015 | 11.59 | 11.60 | 11.20 | 11.31 | 18,190 | -0.16(-1.39%) |
Oct 16, 2015 | 11.73 | 11.88 | 11.32 | 11.47 | 19,498 | -0.21(-1.80%) |
Oct 15, 2015 | 11.54 | 12.17 | 11.05 | 11.68 | 24,289 | +0.26(+2.28%) |
Oct 14, 2015 | 11.99 | 12.00 | 11.39 | 11.42 | 20,577 | -0.17(-1.47%) |
Oct 13, 2015 | 12.27 | 12.42 | 11.58 | 11.59 | 15,477 | -0.71(-5.77%) |
Oct 12, 2015 | 12.18 | 12.52 | 12.00 | 12.30 | 25,995 | +0.10(+0.82%) |
Oct 09, 2015 | 12.22 | 12.50 | 11.95 | 12.20 | 17,388 | -0.01(-0.08%) |
Oct 08, 2015 | 12.12 | 12.56 | 12.00 | 12.21 | 27,687 | +0.15(+1.24%) |
Oct 07, 2015 | 12.12 | 12.29 | 11.95 | 12.06 | 31,782 | -0.02(-0.17%) |
Oct 06, 2015 | 12.14 | 12.20 | 10.91 | 12.08 | 48,579 | -0.11(-0.90%) |
Oct 05, 2015 | 10.56 | 12.25 | 10.10 | 12.19 | 80,334 | +1.89(+18.35%) |
Oct 02, 2015 | 10.60 | 10.60 | 9.890 | 10.30 | 38,396 | -0.29(-2.74%) |
Oct 01, 2015 | 10.59 | 10.99 | 10.56 | 10.59 | 43,737 | +0.11(+1.05%) |
Sep 30, 2015 | 11.50 | 11.70 | 10.16 | 10.48 | 52,506 | -0.99(-8.63%) |
Sep 29, 2015 | 11.63 | 12.30 | 11.31 | 11.47 | 26,520 | -0.29(-2.47%) |
Sep 28, 2015 | 11.70 | 12.73 | 11.70 | 11.76 | 31,603 | +0.04(+0.34%) |
Sep 25, 2015 | 12.57 | 13.04 | 11.24 | 11.72 | 61,867 | -0.82(-6.54%) |
Sep 24, 2015 | 12.76 | 12.91 | 12.38 | 12.54 | 29,306 | -0.06(-0.48%) |
Sep 23, 2015 | 13.45 | 13.45 | 12.58 | 12.60 | 30,375 | -0.49(-3.74%) |
Sep 22, 2015 | 13.00 | 13.33 | 12.80 | 13.09 | 25,566 | -0.04(-0.30%) |
Sep 21, 2015 | 13.43 | 13.55 | 13.09 | 13.13 | 24,105 | -0.27(-2.01%) |
Sep 18, 2015 | 13.41 | 13.59 | 13.36 | 13.40 | 18,125 | -0.21(-1.54%) |
Sep 17, 2015 | 14.08 | 14.08 | 13.42 | 13.61 | 15,305 | +0.15(+1.11%) |
Sep 16, 2015 | 13.40 | 13.56 | 13.18 | 13.46 | 9,241 | +0.09(+0.67%) |
Sep 15, 2015 | 13.36 | 13.39 | 13.22 | 13.37 | 9,541 | -0.07(-0.52%) |
Sep 14, 2015 | 13.55 | 13.60 | 13.22 | 13.44 | 18,142 | +0.14(+1.05%) |
Sep 11, 2015 | 13.30 | 13.55 | 13.01 | 13.30 | 22,100 | -0.10(-0.75%) |
Sep 10, 2015 | 13.45 | 13.55 | 13.22 | 13.40 | 19,425 | -0.10(-0.74%) |
Sep 09, 2015 | 13.74 | 14.00 | 13.11 | 13.50 | 72,665 | -0.15(-1.10%) |
Sep 08, 2015 | 13.90 | 14.21 | 13.45 | 13.65 | 17,784 | -0.03(-0.22%) |
Sep 04, 2015 | 13.61 | 13.68 | 13.68 | 13.68 | 20,500 | -0.06(-0.44%) |
Sep 03, 2015 | 14.37 | 14.37 | 13.73 | 13.74 | 20,962 | -0.23(-1.65%) |
Sep 02, 2015 | 14.21 | 14.40 | 13.81 | 13.97 | 17,399 | -0.10(-0.71%) |