Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.70 | 11.77 | 11.54 | 11.55 | 111,103 | -0.13(-1.08%) |
Nov 27, 2015 | 11.66 | 11.74 | 11.29 | 11.68 | 41,033 | +0.03(+0.26%) |
Nov 25, 2015 | 11.65 | 11.65 | 11.65 | 11.65 | 57,741 | -0.01(-0.06%) |
Nov 24, 2015 | 11.64 | 11.72 | 11.46 | 11.65 | 65,084 | +0.11(+0.97%) |
Nov 23, 2015 | 11.44 | 11.59 | 11.44 | 11.54 | 85,956 | +0.09(+0.78%) |
Nov 20, 2015 | 11.24 | 11.53 | 11.18 | 11.45 | 160,306 | +0.26(+2.33%) |
Nov 19, 2015 | 11.30 | 11.30 | 11.09 | 11.19 | 74,317 | -0.10(-0.92%) |
Nov 18, 2015 | 11.31 | 11.32 | 11.12 | 11.30 | 234,918 | +0.04(+0.40%) |
Nov 17, 2015 | 11.24 | 11.54 | 11.22 | 11.25 | 112,751 | -0.05(-0.46%) |
Nov 16, 2015 | 11.24 | 11.50 | 11.10 | 11.30 | 137,429 | +0.09(+0.80%) |
Nov 13, 2015 | 11.10 | 11.33 | 11.10 | 11.22 | 147,609 | +0.04(+0.40%) |
Nov 12, 2015 | 11.29 | 11.48 | 11.07 | 11.17 | 143,896 | -0.19(-1.64%) |
Nov 11, 2015 | 11.35 | 11.48 | 11.26 | 11.36 | 81,927 | +0.04(+0.33%) |
Nov 10, 2015 | 11.04 | 11.39 | 10.86 | 11.32 | 191,844 | +0.26(+2.36%) |
Nov 09, 2015 | 11.19 | 11.19 | 10.97 | 11.06 | 98,883 | -0.13(-1.13%) |
Nov 06, 2015 | 10.90 | 11.23 | 10.80 | 11.19 | 95,029 | +0.24(+2.18%) |
Nov 05, 2015 | 10.89 | 10.98 | 10.80 | 10.95 | 72,365 | +0.11(+1.03%) |
Nov 04, 2015 | 10.74 | 10.88 | 10.63 | 10.84 | 141,563 | +0.10(+0.97%) |
Nov 03, 2015 | 10.85 | 10.85 | 10.72 | 10.73 | 102,122 | -0.16(-1.43%) |
Nov 02, 2015 | 10.72 | 10.95 | 10.66 | 10.89 | 118,489 | +0.16(+1.52%) |
Oct 30, 2015 | 10.78 | 10.81 | 10.66 | 10.72 | 270,419 | -0.03(-0.28%) |
Oct 29, 2015 | 11.03 | 11.10 | 10.15 | 10.75 | 344,455 | -0.30(-2.75%) |
Oct 28, 2015 | 10.75 | 11.09 | 10.74 | 11.06 | 425,805 | +0.30(+2.82%) |
Oct 27, 2015 | 10.76 | 10.83 | 10.64 | 10.75 | 148,964 | -0.06(-0.55%) |
Oct 26, 2015 | 10.78 | 10.96 | 10.75 | 10.81 | 123,482 | +0.01(+0.07%) |
Oct 23, 2015 | 10.96 | 11.03 | 10.81 | 10.81 | 279,113 | -0.09(-0.82%) |
Oct 22, 2015 | 10.98 | 11.06 | 10.88 | 10.89 | 239,966 | -0.01(-0.14%) |
Oct 21, 2015 | 10.93 | 11.00 | 10.86 | 10.91 | 250,206 | +0.01(+0.14%) |
Oct 20, 2015 | 10.86 | 10.95 | 10.82 | 10.89 | 101,909 | -0.01(-0.14%) |
Oct 19, 2015 | 10.86 | 10.96 | 10.80 | 10.91 | 110,264 | +0.00(+0.00%) |
Oct 16, 2015 | 10.96 | 10.96 | 10.81 | 10.91 | 84,491 | -0.01(-0.14%) |
Oct 15, 2015 | 10.64 | 10.92 | 10.63 | 10.92 | 101,157 | +0.31(+2.93%) |
Oct 14, 2015 | 10.76 | 10.78 | 10.61 | 10.61 | 107,805 | -0.14(-1.31%) |
Oct 13, 2015 | 10.85 | 10.85 | 10.69 | 10.75 | 106,050 | -0.12(-1.09%) |
Oct 12, 2015 | 10.74 | 10.88 | 10.65 | 10.87 | 167,012 | +0.14(+1.31%) |
Oct 09, 2015 | 10.75 | 10.77 | 10.66 | 10.73 | 182,218 | -0.02(-0.21%) |
Oct 08, 2015 | 10.74 | 10.89 | 10.71 | 10.75 | 173,969 | +0.01(+0.14%) |
Oct 07, 2015 | 10.73 | 10.76 | 10.65 | 10.74 | 161,802 | +0.04(+0.42%) |
Oct 06, 2015 | 10.96 | 11.01 | 10.69 | 10.69 | 232,054 | -0.30(-2.69%) |
Oct 05, 2015 | 10.81 | 11.00 | 10.59 | 10.99 | 108,634 | +0.23(+2.13%) |
Oct 02, 2015 | 10.80 | 10.90 | 10.63 | 10.76 | 185,113 | -0.21(-1.96%) |
Oct 01, 2015 | 11.01 | 11.04 | 10.80 | 10.98 | 179,772 | +0.04(+0.41%) |
Sep 30, 2015 | 11.04 | 11.07 | 10.86 | 10.93 | 858,032 | -0.02(-0.20%) |
Sep 29, 2015 | 10.91 | 11.08 | 10.85 | 10.95 | 192,202 | +0.11(+1.02%) |
Sep 28, 2015 | 10.81 | 10.97 | 10.66 | 10.84 | 111,536 | +0.02(+0.21%) |
Sep 25, 2015 | 10.93 | 11.04 | 10.81 | 10.82 | 180,763 | -0.07(-0.61%) |
Sep 24, 2015 | 10.44 | 11.14 | 10.44 | 10.89 | 412,265 | +0.41(+3.96%) |
Sep 23, 2015 | 10.44 | 10.48 | 10.38 | 10.47 | 42,398 | +0.03(+0.28%) |
Sep 22, 2015 | 10.41 | 10.59 | 10.35 | 10.44 | 57,270 | -0.07(-0.70%) |
Sep 21, 2015 | 10.38 | 10.60 | 10.36 | 10.52 | 80,246 | +0.17(+1.65%) |
Sep 18, 2015 | 10.18 | 10.38 | 10.01 | 10.35 | 127,755 | +0.06(+0.58%) |
Sep 17, 2015 | 10.38 | 10.52 | 10.24 | 10.29 | 116,027 | -0.16(-1.56%) |
Sep 16, 2015 | 10.47 | 10.59 | 10.44 | 10.45 | 80,163 | -0.12(-1.12%) |
Sep 15, 2015 | 10.55 | 10.61 | 10.51 | 10.57 | 63,155 | +0.06(+0.56%) |
Sep 14, 2015 | 10.52 | 10.63 | 10.51 | 10.51 | 51,397 | -0.01(-0.07%) |
Sep 11, 2015 | 10.38 | 10.63 | 10.38 | 10.52 | 84,253 | +0.06(+0.57%) |
Sep 10, 2015 | 10.48 | 10.64 | 10.38 | 10.46 | 72,344 | -0.07(-0.70%) |
Sep 09, 2015 | 10.59 | 10.59 | 10.40 | 10.53 | 89,516 | +0.02(+0.21%) |
Sep 08, 2015 | 10.55 | 10.59 | 10.41 | 10.51 | 88,416 | +0.09(+0.85%) |
Sep 04, 2015 | 10.30 | 10.42 | 10.42 | 10.42 | 72,641 | -0.01(-0.07%) |
Sep 03, 2015 | 10.52 | 10.59 | 10.37 | 10.43 | 65,542 | -0.08(-0.78%) |
Sep 02, 2015 | 10.19 | 10.51 | 10.19 | 10.51 | 124,048 | +0.41(+4.11%) |