Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.52 | 10.89 | 10.44 | 10.69 | 53,064 | +0.21(+1.99%) |
Nov 27, 2015 | 10.61 | 10.63 | 10.38 | 10.48 | 25,791 | -0.16(-1.52%) |
Nov 25, 2015 | 10.60 | 10.64 | 10.64 | 10.64 | 23,743 | +0.05(+0.45%) |
Nov 24, 2015 | 10.16 | 10.60 | 9.922 | 10.59 | 32,825 | +0.45(+4.39%) |
Nov 23, 2015 | 10.22 | 10.54 | 10.07 | 10.15 | 62,856 | -0.03(-0.28%) |
Nov 20, 2015 | 10.49 | 10.50 | 10.13 | 10.18 | 67,689 | -0.26(-2.45%) |
Nov 19, 2015 | 10.74 | 11.07 | 10.41 | 10.43 | 81,622 | -0.39(-3.59%) |
Nov 18, 2015 | 10.48 | 10.91 | 10.40 | 10.82 | 69,644 | +0.45(+4.39%) |
Nov 17, 2015 | 10.35 | 10.71 | 9.969 | 10.37 | 106,326 | +0.03(+0.27%) |
Nov 16, 2015 | 10.19 | 10.38 | 9.874 | 10.34 | 54,736 | +0.10(+1.02%) |
Nov 13, 2015 | 10.03 | 10.47 | 9.955 | 10.23 | 52,276 | +0.17(+1.69%) |
Nov 12, 2015 | 10.27 | 10.29 | 9.960 | 10.06 | 68,975 | -0.36(-3.45%) |
Nov 11, 2015 | 10.84 | 11.37 | 10.29 | 10.42 | 49,045 | -0.38(-3.51%) |
Nov 10, 2015 | 10.40 | 10.98 | 10.22 | 10.80 | 108,905 | +0.41(+3.92%) |
Nov 09, 2015 | 9.950 | 10.52 | 9.865 | 10.40 | 92,895 | +0.45(+4.48%) |
Nov 06, 2015 | 9.088 | 9.997 | 9.069 | 9.950 | 126,948 | +0.79(+8.58%) |
Nov 05, 2015 | 9.922 | 9.922 | 9.002 | 9.164 | 129,108 | -0.76(-7.64%) |
Nov 04, 2015 | 10.18 | 10.18 | 9.675 | 9.922 | 85,664 | -0.14(-1.41%) |
Nov 03, 2015 | 9.296 | 10.12 | 9.296 | 10.06 | 135,572 | +0.77(+8.26%) |
Nov 02, 2015 | 9.069 | 9.419 | 9.069 | 9.296 | 43,449 | +0.23(+2.51%) |
Oct 30, 2015 | 9.306 | 9.306 | 8.877 | 9.069 | 44,446 | -0.17(-1.85%) |
Oct 29, 2015 | 9.391 | 9.666 | 8.898 | 9.239 | 31,175 | -0.23(-2.40%) |
Oct 28, 2015 | 8.955 | 9.495 | 8.803 | 9.467 | 146,488 | +0.50(+5.60%) |
Oct 27, 2015 | 9.391 | 9.391 | 8.794 | 8.965 | 117,527 | -0.46(-4.92%) |
Oct 26, 2015 | 9.931 | 9.988 | 9.419 | 9.429 | 66,822 | -0.53(-5.33%) |
Oct 23, 2015 | 9.580 | 10.09 | 9.580 | 9.960 | 73,815 | +0.45(+4.79%) |
Oct 22, 2015 | 9.543 | 10.06 | 9.334 | 9.505 | 126,767 | +0.02(+0.20%) |
Oct 21, 2015 | 9.069 | 9.552 | 8.955 | 9.486 | 125,099 | +0.48(+5.37%) |
Oct 20, 2015 | 9.315 | 9.381 | 8.946 | 9.002 | 51,920 | -0.31(-3.36%) |
Oct 19, 2015 | 10.09 | 10.09 | 9.239 | 9.315 | 129,970 | -0.78(-7.70%) |
Oct 16, 2015 | 11.02 | 11.02 | 10.03 | 10.09 | 79,506 | -0.95(-8.58%) |
Oct 15, 2015 | 10.52 | 11.13 | 10.34 | 11.04 | 48,969 | +0.52(+4.96%) |
Oct 14, 2015 | 10.77 | 10.88 | 10.40 | 10.52 | 87,711 | -0.27(-2.55%) |
Oct 13, 2015 | 10.57 | 10.88 | 10.30 | 10.79 | 80,137 | +0.15(+1.42%) |
Oct 12, 2015 | 11.44 | 11.44 | 10.56 | 10.64 | 61,951 | -0.77(-6.73%) |
Oct 09, 2015 | 11.46 | 11.75 | 11.36 | 11.41 | 123,900 | -0.14(-1.23%) |
Oct 08, 2015 | 11.74 | 11.76 | 11.26 | 11.55 | 69,709 | -0.23(-1.93%) |
Oct 07, 2015 | 11.67 | 11.94 | 11.29 | 11.78 | 197,712 | +0.19(+1.64%) |
Oct 06, 2015 | 11.00 | 11.74 | 10.75 | 11.59 | 119,921 | +0.64(+5.89%) |
Oct 05, 2015 | 9.960 | 11.49 | 9.960 | 10.95 | 152,073 | +1.17(+11.92%) |
Oct 02, 2015 | 9.381 | 9.836 | 9.277 | 9.779 | 77,700 | +0.35(+3.72%) |
Oct 01, 2015 | 9.533 | 9.922 | 9.192 | 9.429 | 130,761 | +0.00(+0.00%) |
Sep 30, 2015 | 9.381 | 9.562 | 9.192 | 9.429 | 98,050 | +0.14(+1.53%) |
Sep 29, 2015 | 9.400 | 9.543 | 9.116 | 9.287 | 112,145 | -0.03(-0.31%) |
Sep 28, 2015 | 9.467 | 9.467 | 9.211 | 9.315 | 114,781 | -0.14(-1.50%) |
Sep 25, 2015 | 9.467 | 9.647 | 8.898 | 9.457 | 197,867 | +0.10(+1.11%) |
Sep 24, 2015 | 8.965 | 9.495 | 8.780 | 9.353 | 166,132 | +0.34(+3.79%) |
Sep 23, 2015 | 9.609 | 9.609 | 8.784 | 9.012 | 207,089 | -0.61(-6.31%) |
Sep 22, 2015 | 9.723 | 9.751 | 9.249 | 9.618 | 193,087 | -0.12(-1.26%) |
Sep 21, 2015 | 10.48 | 10.52 | 9.514 | 9.742 | 147,856 | -0.98(-9.11%) |
Sep 18, 2015 | 11.59 | 11.71 | 10.43 | 10.72 | 118,946 | -1.03(-8.79%) |
Sep 17, 2015 | 11.54 | 12.25 | 11.37 | 11.75 | 95,561 | +0.24(+2.06%) |
Sep 16, 2015 | 11.20 | 11.55 | 11.13 | 11.51 | 37,298 | +0.39(+3.49%) |
Sep 15, 2015 | 11.01 | 11.18 | 10.51 | 11.13 | 51,060 | +0.19(+1.73%) |
Sep 14, 2015 | 10.96 | 11.14 | 10.80 | 10.94 | 157,243 | +0.00(+0.00%) |
Sep 11, 2015 | 11.08 | 11.38 | 10.79 | 10.94 | 83,913 | -0.15(-1.37%) |
Sep 10, 2015 | 11.49 | 11.49 | 10.97 | 11.09 | 94,475 | -0.44(-3.78%) |
Sep 09, 2015 | 12.01 | 12.01 | 11.30 | 11.52 | 92,833 | -0.27(-2.25%) |
Sep 08, 2015 | 12.14 | 12.18 | 11.63 | 11.79 | 80,158 | -0.04(-0.32%) |
Sep 04, 2015 | 12.09 | 11.83 | 11.83 | 11.83 | 57,828 | -0.35(-2.88%) |
Sep 03, 2015 | 12.20 | 12.60 | 11.97 | 12.18 | 53,085 | +0.04(+0.31%) |
Sep 02, 2015 | 11.85 | 12.29 | 11.70 | 12.14 | 97,178 | +0.29(+2.48%) |