Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.18 | 11.22 | 11.02 | 11.03 | 7,102 | -0.18(-1.61%) |
Nov 27, 2015 | 10.91 | 11.27 | 10.84 | 11.21 | 7,638 | +0.29(+2.70%) |
Nov 25, 2015 | 10.88 | 10.92 | 10.92 | 10.92 | 9,050 | +0.03(+0.26%) |
Nov 24, 2015 | 10.66 | 10.92 | 10.60 | 10.89 | 14,532 | +0.08(+0.70%) |
Nov 23, 2015 | 10.64 | 10.85 | 10.58 | 10.81 | 20,991 | +0.06(+0.53%) |
Nov 20, 2015 | 10.69 | 10.78 | 10.59 | 10.76 | 82,618 | +0.04(+0.35%) |
Nov 19, 2015 | 10.76 | 10.79 | 10.69 | 10.72 | 8,396 | -0.03(-0.27%) |
Nov 18, 2015 | 10.83 | 10.92 | 10.73 | 10.75 | 6,956 | -0.07(-0.62%) |
Nov 17, 2015 | 10.81 | 10.88 | 10.62 | 10.81 | 18,859 | +0.03(+0.26%) |
Nov 16, 2015 | 10.67 | 10.92 | 10.59 | 10.78 | 37,844 | +0.03(+0.27%) |
Nov 13, 2015 | 10.67 | 10.88 | 10.64 | 10.76 | 13,924 | +0.01(+0.09%) |
Nov 12, 2015 | 11.18 | 11.18 | 10.74 | 10.75 | 24,192 | -0.52(-4.64%) |
Nov 11, 2015 | 11.45 | 11.45 | 11.12 | 11.27 | 14,424 | -0.14(-1.25%) |
Nov 10, 2015 | 11.45 | 11.69 | 11.32 | 11.41 | 20,838 | -0.17(-1.48%) |
Nov 09, 2015 | 11.60 | 11.68 | 11.48 | 11.58 | 9,856 | -0.10(-0.89%) |
Nov 06, 2015 | 11.67 | 11.82 | 11.54 | 11.69 | 13,205 | -0.10(-0.89%) |
Nov 05, 2015 | 11.77 | 11.94 | 11.60 | 11.79 | 9,368 | -0.09(-0.72%) |
Nov 04, 2015 | 11.72 | 11.94 | 11.61 | 11.88 | 11,940 | +0.13(+1.13%) |
Nov 03, 2015 | 11.27 | 11.77 | 11.15 | 11.74 | 35,403 | +0.80(+7.29%) |
Nov 02, 2015 | 10.97 | 11.12 | 10.66 | 10.95 | 34,526 | -0.07(-0.60%) |
Oct 30, 2015 | 11.23 | 11.33 | 10.94 | 11.01 | 14,829 | -0.12(-1.11%) |
Oct 29, 2015 | 11.16 | 11.35 | 11.10 | 11.14 | 12,262 | -0.11(-1.01%) |
Oct 28, 2015 | 11.06 | 11.34 | 11.06 | 11.25 | 70,786 | +0.23(+2.07%) |
Oct 27, 2015 | 11.12 | 11.15 | 10.93 | 11.02 | 33,372 | -0.19(-1.69%) |
Oct 26, 2015 | 11.26 | 11.41 | 11.00 | 11.21 | 25,000 | -0.14(-1.26%) |
Oct 23, 2015 | 11.05 | 11.46 | 11.05 | 11.35 | 40,325 | +0.33(+3.02%) |
Oct 22, 2015 | 10.84 | 11.17 | 10.84 | 11.02 | 79,463 | +0.18(+1.66%) |
Oct 21, 2015 | 10.60 | 11.10 | 10.60 | 10.84 | 174,844 | +0.28(+2.61%) |
Oct 20, 2015 | 10.53 | 10.71 | 10.42 | 10.57 | 23,276 | +0.04(+0.36%) |
Oct 19, 2015 | 10.54 | 10.73 | 10.49 | 10.53 | 11,777 | -0.13(-1.25%) |
Oct 16, 2015 | 10.93 | 10.93 | 10.56 | 10.66 | 13,385 | -0.29(-2.60%) |
Oct 15, 2015 | 10.84 | 10.97 | 10.83 | 10.95 | 29,097 | +0.06(+0.52%) |
Oct 14, 2015 | 11.01 | 11.22 | 10.80 | 10.89 | 10,984 | -0.05(-0.43%) |
Oct 13, 2015 | 11.31 | 11.31 | 10.94 | 10.94 | 14,673 | -0.26(-2.29%) |
Oct 12, 2015 | 11.46 | 11.46 | 11.19 | 11.19 | 9,094 | -0.33(-2.84%) |
Oct 09, 2015 | 11.61 | 11.76 | 11.39 | 11.52 | 27,442 | +0.04(+0.33%) |
Oct 08, 2015 | 11.38 | 11.71 | 11.34 | 11.48 | 33,758 | +0.17(+1.49%) |
Oct 07, 2015 | 10.83 | 11.62 | 10.83 | 11.31 | 59,369 | +0.60(+5.59%) |
Oct 06, 2015 | 10.48 | 10.79 | 10.48 | 10.72 | 27,682 | +0.21(+1.96%) |
Oct 05, 2015 | 10.29 | 10.58 | 10.29 | 10.51 | 35,498 | +0.24(+2.37%) |
Oct 02, 2015 | 10.20 | 10.54 | 10.20 | 10.27 | 26,344 | +0.05(+0.46%) |
Oct 01, 2015 | 10.29 | 10.40 | 10.03 | 10.22 | 30,099 | +0.01(+0.09%) |
Sep 30, 2015 | 10.27 | 10.29 | 9.874 | 10.21 | 29,011 | -0.05(-0.46%) |
Sep 29, 2015 | 10.37 | 10.45 | 10.07 | 10.26 | 90,058 | -0.06(-0.54%) |
Sep 28, 2015 | 10.31 | 10.50 | 10.25 | 10.31 | 14,826 | -0.03(-0.27%) |
Sep 25, 2015 | 10.48 | 10.53 | 10.24 | 10.34 | 12,233 | -0.05(-0.45%) |
Sep 24, 2015 | 10.22 | 10.42 | 10.17 | 10.39 | 19,597 | +0.07(+0.73%) |
Sep 23, 2015 | 10.46 | 10.47 | 10.18 | 10.31 | 22,971 | -0.14(-1.34%) |
Sep 22, 2015 | 10.47 | 10.52 | 10.09 | 10.45 | 30,492 | -0.13(-1.24%) |
Sep 21, 2015 | 10.86 | 10.86 | 10.53 | 10.58 | 14,349 | -0.18(-1.65%) |
Sep 18, 2015 | 10.89 | 10.91 | 10.62 | 10.76 | 27,554 | -0.31(-2.79%) |
Sep 17, 2015 | 10.96 | 11.15 | 10.71 | 11.07 | 11,833 | +0.21(+1.89%) |
Sep 16, 2015 | 10.71 | 11.12 | 10.71 | 10.87 | 11,622 | +0.10(+0.96%) |
Sep 15, 2015 | 10.50 | 10.83 | 10.35 | 10.76 | 35,638 | +0.30(+2.86%) |
Sep 14, 2015 | 10.48 | 10.53 | 10.37 | 10.46 | 10,126 | +0.01(+0.09%) |
Sep 11, 2015 | 10.62 | 10.71 | 10.37 | 10.45 | 39,341 | -0.20(-1.85%) |
Sep 10, 2015 | 10.70 | 10.76 | 10.59 | 10.65 | 6,949 | -0.06(-0.52%) |
Sep 09, 2015 | 10.56 | 10.82 | 10.53 | 10.71 | 23,271 | +0.15(+1.42%) |
Sep 08, 2015 | 10.76 | 10.76 | 10.54 | 10.56 | 30,689 | -0.21(-1.91%) |
Sep 04, 2015 | 11.01 | 10.76 | 10.76 | 10.76 | 12,715 | -0.42(-3.77%) |
Sep 03, 2015 | 11.01 | 11.29 | 11.01 | 11.18 | 8,389 | +0.08(+0.76%) |
Sep 02, 2015 | 11.31 | 11.31 | 11.03 | 11.10 | 12,784 | -0.11(-1.00%) |