Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.08 | 10.10 | 10.03 | 10.07 | 2,138,032 | +0.00(+0.00%) |
Nov 27, 2015 | 10.15 | 10.16 | 10.07 | 10.07 | 1,225,304 | +0.06(+0.60%) |
Nov 25, 2015 | 10.04 | 10.01 | 10.01 | 10.01 | 2,200,086 | +0.04(+0.45%) |
Nov 24, 2015 | 9.890 | 9.987 | 9.882 | 9.965 | 2,404,378 | +0.03(+0.30%) |
Nov 23, 2015 | 9.980 | 10.05 | 9.905 | 9.935 | 3,741,562 | -0.12(-1.19%) |
Nov 20, 2015 | 10.24 | 10.27 | 10.04 | 10.05 | 4,923,157 | -0.46(-4.34%) |
Nov 19, 2015 | 10.53 | 10.57 | 10.50 | 10.51 | 2,503,440 | +0.09(+0.86%) |
Nov 18, 2015 | 10.32 | 10.44 | 10.30 | 10.42 | 1,917,857 | +0.16(+1.61%) |
Nov 17, 2015 | 10.34 | 10.38 | 10.23 | 10.26 | 2,279,764 | -0.09(-0.87%) |
Nov 16, 2015 | 10.15 | 10.35 | 10.14 | 10.35 | 2,807,397 | +0.16(+1.54%) |
Nov 13, 2015 | 10.26 | 10.28 | 10.17 | 10.19 | 4,373,396 | -0.04(-0.44%) |
Nov 12, 2015 | 10.35 | 10.38 | 10.23 | 10.23 | 3,166,507 | -0.29(-2.77%) |
Nov 11, 2015 | 10.62 | 10.62 | 10.50 | 10.53 | 2,186,219 | +0.05(+0.50%) |
Nov 10, 2015 | 10.44 | 10.49 | 10.41 | 10.47 | 2,563,997 | -0.16(-1.48%) |
Nov 09, 2015 | 10.70 | 10.74 | 10.58 | 10.63 | 3,184,119 | +0.10(+0.92%) |
Nov 06, 2015 | 10.40 | 10.56 | 10.37 | 10.53 | 4,407,229 | +0.06(+0.57%) |
Nov 05, 2015 | 10.50 | 10.54 | 10.42 | 10.47 | 4,148,894 | -0.19(-1.83%) |
Nov 04, 2015 | 10.73 | 10.74 | 10.61 | 10.67 | 3,230,295 | -0.12(-1.10%) |
Nov 03, 2015 | 10.68 | 10.82 | 10.68 | 10.79 | 2,969,931 | -0.10(-0.96%) |
Nov 02, 2015 | 10.81 | 10.93 | 10.80 | 10.89 | 3,620,856 | +0.28(+2.67%) |
Oct 30, 2015 | 10.71 | 10.72 | 10.59 | 10.61 | 3,915,320 | -0.18(-1.66%) |
Oct 29, 2015 | 11.00 | 11.09 | 10.74 | 10.79 | 8,017,241 | -0.81(-7.01%) |
Oct 28, 2015 | 11.39 | 11.62 | 11.39 | 11.60 | 3,537,240 | +0.15(+1.30%) |
Oct 27, 2015 | 11.51 | 11.51 | 11.41 | 11.45 | 4,024,847 | -0.06(-0.52%) |
Oct 26, 2015 | 11.56 | 11.57 | 11.48 | 11.51 | 2,659,354 | -0.05(-0.45%) |
Oct 23, 2015 | 11.57 | 11.66 | 11.49 | 11.56 | 3,499,794 | +0.01(+0.06%) |
Oct 22, 2015 | 11.46 | 11.61 | 11.45 | 11.56 | 2,117,854 | +0.21(+1.84%) |
Oct 21, 2015 | 11.51 | 11.53 | 11.34 | 11.35 | 3,009,211 | -0.28(-2.44%) |
Oct 20, 2015 | 11.68 | 11.75 | 11.61 | 11.63 | 3,110,530 | -0.10(-0.89%) |
Oct 19, 2015 | 11.66 | 11.79 | 11.61 | 11.73 | 4,280,861 | +0.11(+0.96%) |
Oct 16, 2015 | 11.55 | 11.64 | 11.50 | 11.62 | 2,939,690 | +0.09(+0.78%) |
Oct 15, 2015 | 11.41 | 11.57 | 11.35 | 11.53 | 3,388,940 | +0.27(+2.38%) |
Oct 14, 2015 | 11.34 | 11.44 | 11.23 | 11.26 | 5,658,579 | -0.04(-0.33%) |
Oct 13, 2015 | 11.29 | 11.47 | 11.27 | 11.30 | 3,596,949 | -0.42(-3.62%) |
Oct 12, 2015 | 11.73 | 11.75 | 11.67 | 11.73 | 1,462,218 | +0.01(+0.13%) |
Oct 09, 2015 | 11.73 | 11.78 | 11.66 | 11.71 | 2,126,083 | -0.07(-0.63%) |
Oct 08, 2015 | 11.60 | 11.80 | 11.56 | 11.79 | 2,346,583 | +0.06(+0.51%) |
Oct 07, 2015 | 11.74 | 11.82 | 11.63 | 11.73 | 3,546,669 | +0.13(+1.16%) |
Oct 06, 2015 | 11.57 | 11.63 | 11.54 | 11.59 | 3,217,180 | -0.04(-0.32%) |
Oct 05, 2015 | 11.44 | 11.65 | 11.43 | 11.63 | 4,408,981 | +0.16(+1.36%) |
Oct 02, 2015 | 11.17 | 11.47 | 11.08 | 11.47 | 3,723,508 | +0.28(+2.53%) |
Oct 01, 2015 | 11.23 | 11.26 | 11.05 | 11.19 | 3,350,445 | +0.17(+1.56%) |
Sep 30, 2015 | 11.06 | 11.07 | 10.91 | 11.02 | 4,739,990 | +0.15(+1.37%) |
Sep 29, 2015 | 10.87 | 10.89 | 10.77 | 10.87 | 5,256,109 | -0.13(-1.22%) |
Sep 28, 2015 | 11.15 | 11.17 | 10.97 | 11.00 | 3,483,483 | -0.47(-4.09%) |
Sep 25, 2015 | 11.53 | 11.56 | 11.41 | 11.47 | 3,466,085 | +0.16(+1.38%) |
Sep 24, 2015 | 11.25 | 11.35 | 11.16 | 11.32 | 3,359,184 | +0.05(+0.46%) |
Sep 23, 2015 | 11.38 | 11.38 | 11.20 | 11.26 | 2,755,903 | -0.08(-0.72%) |
Sep 22, 2015 | 11.43 | 11.44 | 11.23 | 11.35 | 4,354,408 | -0.37(-3.18%) |
Sep 21, 2015 | 11.74 | 11.79 | 11.66 | 11.72 | 2,816,011 | +0.06(+0.51%) |
Sep 18, 2015 | 11.73 | 11.80 | 11.62 | 11.66 | 4,493,473 | -0.34(-2.80%) |
Sep 17, 2015 | 12.05 | 12.18 | 11.95 | 11.99 | 5,152,172 | -0.14(-1.17%) |
Sep 16, 2015 | 12.07 | 12.17 | 12.04 | 12.14 | 2,676,445 | +0.20(+1.69%) |
Sep 15, 2015 | 11.85 | 11.96 | 11.82 | 11.94 | 3,690,480 | +0.23(+1.97%) |
Sep 14, 2015 | 11.68 | 11.73 | 11.61 | 11.70 | 3,840,618 | -0.25(-2.06%) |
Sep 11, 2015 | 11.84 | 11.95 | 11.82 | 11.95 | 2,493,944 | -0.01(-0.06%) |
Sep 10, 2015 | 11.90 | 12.01 | 11.83 | 11.96 | 3,619,347 | +0.13(+1.07%) |
Sep 09, 2015 | 12.16 | 12.16 | 11.79 | 11.83 | 3,910,748 | -0.09(-0.75%) |
Sep 08, 2015 | 11.88 | 11.94 | 11.79 | 11.92 | 4,097,250 | +0.57(+5.06%) |
Sep 04, 2015 | 11.38 | 11.35 | 11.35 | 11.35 | 3,343,006 | -0.26(-2.25%) |
Sep 03, 2015 | 11.70 | 11.76 | 11.56 | 11.61 | 3,453,080 | -0.07(-0.57%) |
Sep 02, 2015 | 11.77 | 11.78 | 11.49 | 11.67 | 3,114,510 | +0.22(+1.95%) |