Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.23 | 10.28 | 10.18 | 10.28 | 20,917 | +0.07(+0.67%) |
Nov 27, 2015 | 10.20 | 10.23 | 10.12 | 10.21 | 20,573 | +0.06(+0.60%) |
Nov 25, 2015 | 10.16 | 10.15 | 10.15 | 10.15 | 31,034 | +0.01(+0.13%) |
Nov 24, 2015 | 10.26 | 10.29 | 10.10 | 10.14 | 36,324 | -0.12(-1.19%) |
Nov 23, 2015 | 10.18 | 10.27 | 10.18 | 10.26 | 34,687 | +0.14(+1.34%) |
Nov 20, 2015 | 10.18 | 10.18 | 10.12 | 10.12 | 10,570 | -0.04(-0.40%) |
Nov 19, 2015 | 10.14 | 10.25 | 10.08 | 10.16 | 37,449 | +0.03(+0.34%) |
Nov 18, 2015 | 10.17 | 10.18 | 10.08 | 10.13 | 66,241 | +0.03(+0.27%) |
Nov 17, 2015 | 10.22 | 10.31 | 10.09 | 10.10 | 45,693 | -0.12(-1.13%) |
Nov 16, 2015 | 10.18 | 10.25 | 10.10 | 10.22 | 51,409 | +0.05(+0.47%) |
Nov 13, 2015 | 9.974 | 10.28 | 9.940 | 10.17 | 118,825 | +0.24(+2.40%) |
Nov 12, 2015 | 10.12 | 10.14 | 9.933 | 9.933 | 58,467 | -0.14(-1.36%) |
Nov 11, 2015 | 9.941 | 10.15 | 9.941 | 10.07 | 48,207 | +0.09(+0.88%) |
Nov 10, 2015 | 10.04 | 10.17 | 9.982 | 9.982 | 49,629 | -0.14(-1.34%) |
Nov 09, 2015 | 10.10 | 10.15 | 9.962 | 10.12 | 62,634 | -0.03(-0.33%) |
Nov 06, 2015 | 10.08 | 10.16 | 10.03 | 10.15 | 33,893 | -0.01(-0.07%) |
Nov 05, 2015 | 10.06 | 10.24 | 10.03 | 10.16 | 197,431 | +0.05(+0.47%) |
Nov 04, 2015 | 10.12 | 10.17 | 10.03 | 10.11 | 42,735 | -0.04(-0.40%) |
Nov 03, 2015 | 10.17 | 10.20 | 10.11 | 10.15 | 35,588 | -0.02(-0.20%) |
Nov 02, 2015 | 10.18 | 10.23 | 10.15 | 10.17 | 31,391 | -0.01(-0.13%) |
Oct 30, 2015 | 10.17 | 10.21 | 10.12 | 10.19 | 43,573 | -0.02(-0.20%) |
Oct 29, 2015 | 10.17 | 10.21 | 10.17 | 10.21 | 8,082 | -0.02(-0.20%) |
Oct 28, 2015 | 10.21 | 10.27 | 10.21 | 10.23 | 23,923 | +0.03(+0.27%) |
Oct 27, 2015 | 10.13 | 10.21 | 10.13 | 10.20 | 22,342 | +0.06(+0.60%) |
Oct 26, 2015 | 10.17 | 10.20 | 10.12 | 10.14 | 35,475 | -0.06(-0.60%) |
Oct 23, 2015 | 10.25 | 10.25 | 10.16 | 10.20 | 14,359 | -0.08(-0.79%) |
Oct 22, 2015 | 10.16 | 10.29 | 10.16 | 10.28 | 39,010 | +0.14(+1.33%) |
Oct 21, 2015 | 10.17 | 10.18 | 10.07 | 10.14 | 41,355 | +0.01(+0.13%) |
Oct 20, 2015 | 10.08 | 10.14 | 10.06 | 10.13 | 21,488 | +0.05(+0.54%) |
Oct 19, 2015 | 10.09 | 10.09 | 10.03 | 10.08 | 11,782 | -0.01(-0.13%) |
Oct 16, 2015 | 10.07 | 10.09 | 10.01 | 10.09 | 37,797 | +0.07(+0.68%) |
Oct 15, 2015 | 10.03 | 10.05 | 9.995 | 10.02 | 20,552 | -0.01(-0.07%) |
Oct 14, 2015 | 10.05 | 10.05 | 9.725 | 10.03 | 5,344 | +0.01(+0.13%) |
Oct 13, 2015 | 10.02 | 10.04 | 9.985 | 10.02 | 22,663 | -0.03(-0.34%) |
Oct 12, 2015 | 10.03 | 10.05 | 10.02 | 10.05 | 5,803 | +0.04(+0.40%) |
Oct 09, 2015 | 9.983 | 10.03 | 9.983 | 10.01 | 27,043 | +0.03(+0.34%) |
Oct 08, 2015 | 9.963 | 9.976 | 9.902 | 9.976 | 31,659 | +0.01(+0.14%) |
Oct 07, 2015 | 9.949 | 9.963 | 9.889 | 9.963 | 34,001 | +0.01(+0.14%) |
Oct 06, 2015 | 9.868 | 9.949 | 9.848 | 9.949 | 26,634 | +0.09(+0.89%) |
Oct 05, 2015 | 9.868 | 9.895 | 9.835 | 9.862 | 23,023 | -0.03(-0.27%) |
Oct 02, 2015 | 9.929 | 9.969 | 9.889 | 9.889 | 31,340 | +0.00(+0.00%) |
Oct 01, 2015 | 9.882 | 9.922 | 9.882 | 9.889 | 33,667 | +0.04(+0.37%) |
Sep 30, 2015 | 9.801 | 9.862 | 9.801 | 9.853 | 19,389 | +0.01(+0.11%) |
Sep 29, 2015 | 9.781 | 9.841 | 9.781 | 9.841 | 19,404 | +0.04(+0.41%) |
Sep 28, 2015 | 9.781 | 9.815 | 9.747 | 9.801 | 12,087 | +0.05(+0.48%) |
Sep 25, 2015 | 9.740 | 9.794 | 9.713 | 9.754 | 42,114 | -0.01(-0.07%) |
Sep 24, 2015 | 9.808 | 9.808 | 9.734 | 9.761 | 15,290 | -0.01(-0.07%) |
Sep 23, 2015 | 9.727 | 9.794 | 9.727 | 9.767 | 18,973 | -0.01(-0.07%) |
Sep 22, 2015 | 9.693 | 9.788 | 9.666 | 9.774 | 43,666 | +0.05(+0.55%) |
Sep 21, 2015 | 9.713 | 9.774 | 9.713 | 9.720 | 22,459 | -0.03(-0.28%) |
Sep 18, 2015 | 9.626 | 9.767 | 9.612 | 9.747 | 8,953 | +0.06(+0.63%) |
Sep 17, 2015 | 9.585 | 9.700 | 9.565 | 9.687 | 31,328 | +0.07(+0.70%) |
Sep 16, 2015 | 9.633 | 9.633 | 9.599 | 9.619 | 13,672 | -0.01(-0.14%) |
Sep 15, 2015 | 9.660 | 9.660 | 9.606 | 9.633 | 10,179 | -0.01(-0.14%) |
Sep 14, 2015 | 9.754 | 9.767 | 9.646 | 9.646 | 18,751 | -0.08(-0.83%) |
Sep 11, 2015 | 9.761 | 9.767 | 9.720 | 9.727 | 21,288 | -0.01(-0.10%) |
Sep 10, 2015 | 9.748 | 9.748 | 9.732 | 9.736 | 7,128 | -0.01(-0.12%) |
Sep 09, 2015 | 9.741 | 9.754 | 9.722 | 9.748 | 11,668 | +0.03(+0.28%) |
Sep 08, 2015 | 9.721 | 9.748 | 9.695 | 9.721 | 16,560 | +0.00(+0.00%) |
Sep 04, 2015 | 9.714 | 9.721 | 9.721 | 9.721 | 19,391 | -0.00(-0.00%) |
Sep 03, 2015 | 9.721 | 9.721 | 9.708 | 9.721 | 9,662 | +0.01(+0.12%) |
Sep 02, 2015 | 9.674 | 9.728 | 9.674 | 9.709 | 17,932 | +0.00(+0.02%) |