Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.36 | 10.41 | 10.36 | 10.39 | 64,800 | +0.07(+0.66%) |
Nov 27, 2015 | 10.32 | 10.34 | 10.30 | 10.33 | 991,570 | -0.12(-1.16%) |
Nov 25, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 407,000 | -0.05(-0.48%) |
Nov 24, 2015 | 10.52 | 10.52 | 10.49 | 10.50 | 73,230 | +0.07(+0.68%) |
Nov 23, 2015 | 10.44 | 10.47 | 10.42 | 10.43 | 228,380 | -0.09(-0.84%) |
Nov 20, 2015 | 10.56 | 10.56 | 10.51 | 10.52 | 156,580 | -0.05(-0.48%) |
Nov 19, 2015 | 10.51 | 10.61 | 10.51 | 10.57 | 344,640 | +0.12(+1.15%) |
Nov 18, 2015 | 10.44 | 10.48 | 10.42 | 10.45 | 401,290 | +0.01(+0.08%) |
Nov 17, 2015 | 10.55 | 10.55 | 10.42 | 10.44 | 432,640 | -0.14(-1.32%) |
Nov 16, 2015 | 10.60 | 10.60 | 10.56 | 10.58 | 266,470 | +0.01(+0.12%) |
Nov 13, 2015 | 10.55 | 10.57 | 10.55 | 10.56 | 184,230 | -0.03(-0.27%) |
Nov 12, 2015 | 10.52 | 10.63 | 10.50 | 10.59 | 271,110 | +0.00(+0.04%) |
Nov 11, 2015 | 10.62 | 10.63 | 10.59 | 10.59 | 98,900 | -0.04(-0.36%) |
Nov 10, 2015 | 10.61 | 10.67 | 10.59 | 10.63 | 149,120 | -0.02(-0.21%) |
Nov 09, 2015 | 10.64 | 10.66 | 10.63 | 10.65 | 129,730 | +0.03(+0.28%) |
Nov 06, 2015 | 10.63 | 10.65 | 10.61 | 10.62 | 385,370 | -0.16(-1.47%) |
Nov 05, 2015 | 10.80 | 10.81 | 10.77 | 10.78 | 78,380 | -0.03(-0.31%) |
Nov 04, 2015 | 10.91 | 10.91 | 10.81 | 10.81 | 149,810 | -0.10(-0.95%) |
Nov 03, 2015 | 11.00 | 11.00 | 10.89 | 10.91 | 278,450 | -0.16(-1.44%) |
Nov 02, 2015 | 11.08 | 11.10 | 11.07 | 11.07 | 117,290 | -0.07(-0.61%) |
Oct 30, 2015 | 11.18 | 11.18 | 11.13 | 11.14 | 92,710 | -0.05(-0.43%) |
Oct 29, 2015 | 11.24 | 11.26 | 11.19 | 11.19 | 112,210 | -0.11(-0.95%) |
Oct 28, 2015 | 11.49 | 11.54 | 11.26 | 11.30 | 404,520 | -0.09(-0.81%) |
Oct 27, 2015 | 11.35 | 11.40 | 11.35 | 11.39 | 115,120 | +0.03(+0.23%) |
Oct 26, 2015 | 11.40 | 11.42 | 11.36 | 11.36 | 170,780 | -0.01(-0.06%) |
Oct 23, 2015 | 11.41 | 11.41 | 11.33 | 11.37 | 185,420 | -0.02(-0.21%) |
Oct 22, 2015 | 11.38 | 11.44 | 11.37 | 11.39 | 116,210 | -0.01(-0.09%) |
Oct 21, 2015 | 11.47 | 11.47 | 11.38 | 11.40 | 112,890 | -0.08(-0.67%) |
Oct 20, 2015 | 11.47 | 11.53 | 11.47 | 11.48 | 497,570 | +0.06(+0.55%) |
Oct 19, 2015 | 11.49 | 11.50 | 11.42 | 11.42 | 399,490 | -0.06(-0.52%) |
Oct 16, 2015 | 11.54 | 11.57 | 11.48 | 11.48 | 195,590 | -0.07(-0.63%) |
Oct 15, 2015 | 11.55 | 11.61 | 11.52 | 11.55 | 688,700 | -0.05(-0.47%) |
Oct 14, 2015 | 11.50 | 11.61 | 11.46 | 11.61 | 511,280 | +0.20(+1.73%) |
Oct 13, 2015 | 11.36 | 11.41 | 11.36 | 11.41 | 172,700 | +0.06(+0.49%) |
Oct 12, 2015 | 11.40 | 11.40 | 11.33 | 11.35 | 671,540 | +0.03(+0.28%) |
Oct 09, 2015 | 11.25 | 11.33 | 11.25 | 11.32 | 301,680 | +0.18(+1.63%) |
Oct 08, 2015 | 11.14 | 11.23 | 11.13 | 11.14 | 117,070 | -0.06(-0.49%) |
Oct 07, 2015 | 11.17 | 11.21 | 11.17 | 11.19 | 340,140 | -0.01(-0.07%) |
Oct 06, 2015 | 11.20 | 11.23 | 11.18 | 11.20 | 522,950 | +0.11(+1.01%) |
Oct 05, 2015 | 11.13 | 11.15 | 11.07 | 11.09 | 396,910 | -0.03(-0.26%) |
Oct 02, 2015 | 11.06 | 11.14 | 11.06 | 11.12 | 201,340 | +0.23(+2.12%) |
Oct 01, 2015 | 10.91 | 10.93 | 10.88 | 10.89 | 143,840 | -0.02(-0.15%) |
Sep 30, 2015 | 10.90 | 10.91 | 10.86 | 10.90 | 331,700 | -0.11(-0.97%) |
Sep 29, 2015 | 11.04 | 11.08 | 11.01 | 11.01 | 370,610 | -0.04(-0.36%) |
Sep 28, 2015 | 11.04 | 11.10 | 11.04 | 11.05 | 579,660 | -0.15(-1.36%) |
Sep 25, 2015 | 11.21 | 11.21 | 11.17 | 11.20 | 243,220 | -0.06(-0.55%) |
Sep 24, 2015 | 11.18 | 11.29 | 11.18 | 11.26 | 227,790 | +0.23(+2.07%) |
Sep 23, 2015 | 11.07 | 11.07 | 11.04 | 11.04 | 257,710 | +0.05(+0.42%) |
Sep 22, 2015 | 10.96 | 11.00 | 10.96 | 10.99 | 110,770 | -0.08(-0.70%) |
Sep 21, 2015 | 11.06 | 11.07 | 11.06 | 11.07 | 161,160 | -0.06(-0.57%) |
Sep 18, 2015 | 11.11 | 11.15 | 11.10 | 11.13 | 330,830 | +0.08(+0.71%) |
Sep 17, 2015 | 10.90 | 11.07 | 10.90 | 11.05 | 280,230 | +0.11(+1.02%) |
Sep 16, 2015 | 10.87 | 10.97 | 10.87 | 10.94 | 240,770 | +0.15(+1.38%) |
Sep 15, 2015 | 10.80 | 10.81 | 10.78 | 10.79 | 57,560 | -0.04(-0.41%) |
Sep 14, 2015 | 10.78 | 10.84 | 10.78 | 10.84 | 102,570 | +0.02(+0.16%) |
Sep 11, 2015 | 10.78 | 10.82 | 10.75 | 10.82 | 131,950 | -0.03(-0.27%) |
Sep 10, 2015 | 10.87 | 10.88 | 10.84 | 10.85 | 225,430 | +0.03(+0.23%) |
Sep 09, 2015 | 10.88 | 10.88 | 10.76 | 10.82 | 232,720 | -0.15(-1.38%) |
Sep 08, 2015 | 10.96 | 11.01 | 10.96 | 10.97 | 232,980 | +0.01(+0.05%) |
Sep 04, 2015 | 10.92 | 10.97 | 10.97 | 10.97 | 204,000 | -0.03(-0.23%) |
Sep 03, 2015 | 10.99 | 11.03 | 10.97 | 10.99 | 150,550 | -0.09(-0.79%) |
Sep 02, 2015 | 11.13 | 11.15 | 11.07 | 11.08 | 135,260 | -0.06(-0.54%) |