Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.13 | 12.45 | 12.13 | 12.32 | 108,630 | +0.14(+1.16%) |
Nov 27, 2015 | 12.16 | 12.22 | 12.11 | 12.18 | 24,817 | +0.02(+0.15%) |
Nov 25, 2015 | 12.17 | 12.16 | 12.16 | 12.16 | 67,137 | -0.02(-0.15%) |
Nov 24, 2015 | 12.12 | 12.22 | 12.00 | 12.18 | 118,707 | -0.04(-0.31%) |
Nov 23, 2015 | 12.28 | 12.33 | 12.11 | 12.22 | 66,419 | -0.03(-0.23%) |
Nov 20, 2015 | 11.89 | 12.30 | 11.83 | 12.25 | 178,278 | +0.43(+3.66%) |
Nov 19, 2015 | 11.62 | 11.92 | 11.49 | 11.81 | 293,675 | +0.21(+1.78%) |
Nov 18, 2015 | 11.61 | 11.64 | 10.61 | 11.61 | 243,709 | +0.03(+0.24%) |
Nov 17, 2015 | 11.78 | 11.80 | 11.57 | 11.58 | 158,705 | -0.20(-1.67%) |
Nov 16, 2015 | 11.95 | 12.13 | 11.74 | 11.78 | 162,458 | -0.20(-1.64%) |
Nov 13, 2015 | 11.78 | 12.07 | 11.39 | 11.97 | 133,759 | +0.11(+0.95%) |
Nov 12, 2015 | 11.93 | 12.17 | 11.83 | 11.86 | 90,167 | -0.17(-1.40%) |
Nov 11, 2015 | 12.02 | 12.20 | 12.00 | 12.03 | 180,177 | +0.01(+0.08%) |
Nov 10, 2015 | 12.05 | 12.16 | 11.91 | 12.02 | 130,832 | -0.06(-0.47%) |
Nov 09, 2015 | 12.18 | 12.26 | 12.03 | 12.07 | 88,961 | -0.16(-1.30%) |
Nov 06, 2015 | 11.99 | 12.24 | 11.85 | 12.23 | 200,922 | +0.17(+1.40%) |
Nov 05, 2015 | 12.07 | 12.28 | 11.91 | 12.07 | 176,371 | +0.01(+0.08%) |
Nov 04, 2015 | 12.31 | 12.37 | 11.91 | 12.06 | 172,712 | -0.27(-2.20%) |
Nov 03, 2015 | 12.03 | 12.56 | 11.93 | 12.33 | 314,577 | +0.18(+1.46%) |
Nov 02, 2015 | 11.62 | 12.37 | 11.62 | 12.15 | 200,206 | +0.37(+3.18%) |
Oct 30, 2015 | 10.65 | 12.26 | 10.64 | 11.78 | 630,674 | +1.40(+13.53%) |
Oct 29, 2015 | 10.53 | 10.71 | 10.19 | 10.37 | 201,079 | -0.19(-1.77%) |
Oct 28, 2015 | 9.839 | 10.57 | 9.643 | 10.56 | 259,554 | +0.67(+6.81%) |
Oct 27, 2015 | 10.32 | 10.38 | 9.849 | 9.886 | 124,614 | -0.49(-4.69%) |
Oct 26, 2015 | 10.40 | 10.55 | 10.17 | 10.37 | 138,297 | -0.03(-0.27%) |
Oct 23, 2015 | 10.07 | 10.43 | 9.952 | 10.40 | 116,353 | +0.37(+3.73%) |
Oct 22, 2015 | 10.10 | 10.29 | 9.905 | 10.03 | 145,632 | +0.03(+0.28%) |
Oct 21, 2015 | 10.28 | 10.51 | 9.989 | 9.998 | 98,080 | -0.25(-2.46%) |
Oct 20, 2015 | 10.23 | 10.37 | 10.03 | 10.25 | 94,782 | +0.00(+0.00%) |
Oct 19, 2015 | 10.32 | 10.54 | 10.17 | 10.25 | 148,558 | -0.11(-1.08%) |
Oct 16, 2015 | 10.46 | 10.46 | 10.02 | 10.36 | 144,328 | -0.07(-0.63%) |
Oct 15, 2015 | 10.06 | 10.45 | 9.961 | 10.43 | 121,410 | +0.46(+4.60%) |
Oct 14, 2015 | 9.596 | 10.23 | 9.531 | 9.970 | 137,299 | +0.37(+3.90%) |
Oct 13, 2015 | 9.624 | 9.868 | 9.521 | 9.596 | 138,834 | -0.08(-0.87%) |
Oct 12, 2015 | 9.849 | 9.849 | 9.578 | 9.680 | 91,310 | -0.16(-1.62%) |
Oct 09, 2015 | 10.05 | 10.14 | 9.783 | 9.839 | 185,631 | -0.20(-1.96%) |
Oct 08, 2015 | 9.858 | 10.05 | 9.652 | 10.04 | 167,529 | -0.04(-0.37%) |
Oct 07, 2015 | 9.428 | 10.20 | 9.428 | 10.07 | 416,811 | +0.63(+6.63%) |
Oct 06, 2015 | 9.147 | 9.512 | 8.960 | 9.447 | 215,181 | +0.30(+3.27%) |
Oct 05, 2015 | 8.895 | 9.180 | 8.895 | 9.147 | 136,502 | +0.20(+2.19%) |
Oct 02, 2015 | 9.185 | 9.185 | 8.773 | 8.951 | 165,573 | -0.28(-3.04%) |
Oct 01, 2015 | 9.250 | 9.447 | 9.007 | 9.232 | 187,076 | +0.01(+0.10%) |
Sep 30, 2015 | 8.970 | 9.325 | 8.970 | 9.222 | 104,572 | +0.32(+3.57%) |
Sep 29, 2015 | 8.895 | 8.998 | 8.811 | 8.904 | 105,308 | +0.04(+0.42%) |
Sep 28, 2015 | 8.932 | 9.063 | 8.867 | 8.867 | 93,989 | -0.13(-1.46%) |
Sep 25, 2015 | 9.166 | 9.175 | 8.932 | 8.998 | 141,382 | -0.08(-0.93%) |
Sep 24, 2015 | 8.811 | 9.157 | 8.708 | 9.082 | 151,422 | +0.26(+2.97%) |
Sep 23, 2015 | 8.820 | 8.951 | 8.736 | 8.820 | 154,805 | +0.00(+0.00%) |
Sep 22, 2015 | 8.792 | 8.848 | 8.652 | 8.820 | 139,303 | -0.02(-0.21%) |
Sep 21, 2015 | 8.923 | 9.007 | 8.792 | 8.839 | 111,926 | -0.05(-0.53%) |
Sep 18, 2015 | 8.923 | 9.185 | 8.792 | 8.885 | 369,298 | -0.20(-2.16%) |
Sep 17, 2015 | 9.054 | 9.288 | 9.035 | 9.082 | 85,227 | +0.03(+0.31%) |
Sep 16, 2015 | 9.082 | 9.166 | 9.007 | 9.054 | 77,098 | -0.03(-0.31%) |
Sep 15, 2015 | 8.839 | 9.185 | 8.839 | 9.082 | 92,100 | +0.25(+2.86%) |
Sep 14, 2015 | 8.857 | 8.932 | 8.792 | 8.829 | 84,597 | -0.06(-0.63%) |
Sep 11, 2015 | 8.792 | 8.895 | 8.670 | 8.885 | 80,736 | +0.02(+0.21%) |
Sep 10, 2015 | 8.914 | 8.998 | 8.801 | 8.867 | 138,268 | -0.14(-1.56%) |
Sep 09, 2015 | 9.007 | 9.157 | 8.867 | 9.007 | 165,924 | +0.09(+1.05%) |
Sep 08, 2015 | 9.016 | 9.016 | 8.809 | 8.914 | 148,316 | +0.04(+0.42%) |
Sep 04, 2015 | 8.876 | 8.876 | 8.876 | 8.876 | 64,791 | -0.14(-1.56%) |
Sep 03, 2015 | 8.960 | 9.147 | 8.904 | 9.016 | 143,574 | +0.07(+0.73%) |
Sep 02, 2015 | 8.867 | 8.951 | 8.698 | 8.951 | 103,932 | +0.20(+2.24%) |