Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.66 | 10.68 | 10.50 | 10.55 | 8,681,274 | -0.08(-0.75%) |
Nov 27, 2015 | 10.59 | 10.68 | 10.58 | 10.63 | 2,496,210 | +0.04(+0.38%) |
Nov 25, 2015 | 10.61 | 10.59 | 10.59 | 10.59 | 7,662,100 | -0.02(-0.19%) |
Nov 24, 2015 | 11.02 | 11.02 | 10.42 | 10.61 | 26,270,880 | -0.14(-1.30%) |
Nov 23, 2015 | 10.49 | 10.79 | 10.45 | 10.75 | 15,243,363 | +0.29(+2.77%) |
Nov 20, 2015 | 10.52 | 10.60 | 10.42 | 10.46 | 10,217,658 | +0.03(+0.29%) |
Nov 19, 2015 | 10.53 | 10.59 | 10.37 | 10.43 | 6,618,032 | -0.11(-1.04%) |
Nov 18, 2015 | 10.30 | 10.57 | 10.26 | 10.54 | 13,977,180 | +0.26(+2.53%) |
Nov 17, 2015 | 10.22 | 10.32 | 10.16 | 10.28 | 11,858,869 | +0.08(+0.78%) |
Nov 16, 2015 | 10.05 | 10.23 | 9.985 | 10.20 | 14,943,302 | +0.12(+1.19%) |
Nov 13, 2015 | 10.05 | 10.20 | 10.04 | 10.08 | 14,288,020 | -0.05(-0.49%) |
Nov 12, 2015 | 10.18 | 10.30 | 10.08 | 10.13 | 15,813,347 | -0.12(-1.17%) |
Nov 11, 2015 | 9.700 | 10.30 | 9.700 | 10.25 | 27,320,348 | +0.63(+6.55%) |
Nov 10, 2015 | 9.650 | 9.710 | 9.550 | 9.620 | 6,897,531 | -0.06(-0.62%) |
Nov 09, 2015 | 9.740 | 9.760 | 9.610 | 9.680 | 9,402,410 | -0.07(-0.72%) |
Nov 06, 2015 | 9.580 | 9.750 | 9.510 | 9.750 | 13,180,415 | +0.12(+1.25%) |
Nov 05, 2015 | 9.640 | 9.730 | 9.540 | 9.630 | 6,363,622 | -0.01(-0.10%) |
Nov 04, 2015 | 9.750 | 9.770 | 9.600 | 9.640 | 6,565,208 | -0.10(-1.03%) |
Nov 03, 2015 | 9.690 | 9.850 | 9.650 | 9.740 | 10,012,465 | +0.05(+0.52%) |
Nov 02, 2015 | 9.430 | 9.770 | 9.390 | 9.690 | 22,017,186 | +0.30(+3.19%) |
Oct 30, 2015 | 9.420 | 9.490 | 9.260 | 9.390 | 13,065,533 | +0.05(+0.54%) |
Oct 29, 2015 | 9.320 | 9.350 | 9.170 | 9.340 | 11,006,221 | -0.02(-0.21%) |
Oct 28, 2015 | 9.330 | 9.505 | 9.210 | 9.360 | 18,674,904 | +0.07(+0.75%) |
Oct 27, 2015 | 9.940 | 10.00 | 9.200 | 9.290 | 31,630,396 | -0.74(-7.38%) |
Oct 26, 2015 | 10.43 | 10.60 | 9.930 | 10.03 | 22,444,668 | -0.31(-3.00%) |
Oct 23, 2015 | 10.36 | 10.48 | 10.27 | 10.34 | 15,416,808 | +0.05(+0.49%) |
Oct 22, 2015 | 10.19 | 10.34 | 10.15 | 10.29 | 9,322,126 | +0.13(+1.28%) |
Oct 21, 2015 | 10.26 | 10.31 | 10.13 | 10.16 | 12,287,535 | -0.07(-0.68%) |
Oct 20, 2015 | 10.15 | 10.39 | 10.13 | 10.23 | 8,860,185 | +0.04(+0.39%) |
Oct 19, 2015 | 10.16 | 10.21 | 10.11 | 10.19 | 12,081,285 | -0.01(-0.10%) |
Oct 16, 2015 | 10.34 | 10.35 | 10.10 | 10.20 | 15,649,344 | -0.10(-0.97%) |
Oct 15, 2015 | 10.10 | 10.34 | 10.03 | 10.30 | 35,494,112 | +0.17(+1.68%) |
Oct 14, 2015 | 10.40 | 10.43 | 10.11 | 10.13 | 16,701,662 | -0.28(-2.69%) |
Oct 13, 2015 | 10.41 | 10.53 | 10.35 | 10.41 | 7,509,168 | -0.05(-0.48%) |
Oct 12, 2015 | 10.56 | 10.61 | 10.39 | 10.46 | 8,668,961 | -0.09(-0.85%) |
Oct 09, 2015 | 10.53 | 10.64 | 10.48 | 10.55 | 11,029,802 | +0.02(+0.19%) |
Oct 08, 2015 | 10.36 | 10.59 | 10.34 | 10.53 | 10,203,576 | +0.18(+1.74%) |
Oct 07, 2015 | 10.06 | 10.36 | 9.990 | 10.35 | 19,457,328 | +0.37(+3.71%) |
Oct 06, 2015 | 9.980 | 10.06 | 9.905 | 9.980 | 10,694,138 | +0.01(+0.10%) |
Oct 05, 2015 | 9.930 | 10.00 | 9.770 | 9.970 | 12,539,912 | +0.12(+1.22%) |
Oct 02, 2015 | 9.500 | 9.860 | 9.450 | 9.850 | 9,356,998 | +0.21(+2.18%) |
Oct 01, 2015 | 9.710 | 9.780 | 9.500 | 9.640 | 11,175,479 | -0.09(-0.92%) |
Sep 30, 2015 | 9.620 | 9.750 | 9.520 | 9.730 | 11,087,719 | +0.24(+2.53%) |
Sep 29, 2015 | 9.650 | 9.720 | 9.460 | 9.490 | 12,343,055 | -0.15(-1.56%) |
Sep 28, 2015 | 9.970 | 10.03 | 9.600 | 9.640 | 11,139,578 | -0.44(-4.37%) |
Sep 25, 2015 | 10.22 | 10.22 | 9.965 | 10.08 | 10,012,424 | -0.02(-0.20%) |
Sep 24, 2015 | 10.09 | 10.18 | 9.960 | 10.10 | 8,283,933 | -0.08(-0.79%) |
Sep 23, 2015 | 10.33 | 10.34 | 10.16 | 10.18 | 8,210,519 | -0.15(-1.45%) |
Sep 22, 2015 | 10.36 | 10.40 | 10.28 | 10.33 | 9,090,615 | -0.18(-1.71%) |
Sep 21, 2015 | 10.40 | 10.51 | 10.29 | 10.51 | 12,607,064 | +0.16(+1.55%) |
Sep 18, 2015 | 10.39 | 10.52 | 10.25 | 10.35 | 23,703,314 | -0.23(-2.17%) |
Sep 17, 2015 | 10.59 | 10.78 | 10.55 | 10.58 | 9,012,545 | -0.04(-0.38%) |
Sep 16, 2015 | 10.58 | 10.73 | 10.55 | 10.62 | 10,288,094 | +0.04(+0.38%) |
Sep 15, 2015 | 10.37 | 10.63 | 10.33 | 10.58 | 9,782,308 | +0.26(+2.52%) |
Sep 14, 2015 | 10.44 | 10.45 | 10.27 | 10.32 | 8,397,083 | -0.11(-1.05%) |
Sep 11, 2015 | 10.24 | 10.44 | 10.22 | 10.43 | 9,059,264 | +0.12(+1.16%) |
Sep 10, 2015 | 10.24 | 10.38 | 10.19 | 10.31 | 10,448,878 | +0.08(+0.78%) |
Sep 09, 2015 | 10.55 | 10.59 | 10.23 | 10.23 | 13,464,226 | -0.19(-1.82%) |
Sep 08, 2015 | 10.09 | 10.45 | 10.05 | 10.42 | 13,544,157 | +0.51(+5.15%) |
Sep 04, 2015 | 9.910 | 9.910 | 9.910 | 9.910 | 10,229,000 | -0.11(-1.10%) |
Sep 03, 2015 | 9.980 | 10.17 | 9.980 | 10.02 | 19,731,696 | +0.05(+0.50%) |
Sep 02, 2015 | 9.960 | 9.970 | 9.780 | 9.970 | 12,796,581 | +0.19(+1.94%) |