Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.35 | 10.87 | 10.35 | 10.87 | 55,172 | +0.29(+2.74%) |
Nov 27, 2015 | 10.22 | 10.67 | 10.22 | 10.58 | 60,948 | +0.38(+3.73%) |
Nov 25, 2015 | 10.15 | 10.20 | 10.20 | 10.20 | 40,500 | +0.08(+0.79%) |
Nov 24, 2015 | 10.12 | 10.22 | 10.00 | 10.12 | 66,304 | -0.01(-0.10%) |
Nov 23, 2015 | 10.14 | 10.17 | 10.08 | 10.13 | 39,817 | +0.04(+0.40%) |
Nov 20, 2015 | 10.31 | 10.37 | 10.08 | 10.09 | 33,275 | -0.15(-1.46%) |
Nov 19, 2015 | 10.03 | 10.33 | 10.03 | 10.24 | 50,426 | +0.17(+1.69%) |
Nov 18, 2015 | 10.14 | 10.22 | 10.01 | 10.07 | 25,060 | -0.08(-0.79%) |
Nov 17, 2015 | 10.30 | 10.40 | 10.08 | 10.15 | 129,699 | -0.20(-1.93%) |
Nov 16, 2015 | 10.40 | 10.46 | 10.26 | 10.35 | 29,145 | -0.04(-0.38%) |
Nov 13, 2015 | 10.42 | 10.56 | 10.27 | 10.39 | 17,478 | -0.02(-0.19%) |
Nov 12, 2015 | 10.59 | 10.59 | 10.41 | 10.41 | 25,277 | -0.20(-1.89%) |
Nov 11, 2015 | 10.68 | 10.77 | 10.35 | 10.61 | 63,018 | -0.02(-0.19%) |
Nov 10, 2015 | 10.96 | 10.99 | 10.58 | 10.63 | 59,546 | -0.32(-2.92%) |
Nov 09, 2015 | 11.27 | 11.30 | 10.86 | 10.95 | 32,437 | -0.43(-3.78%) |
Nov 06, 2015 | 10.70 | 11.38 | 10.67 | 11.38 | 69,880 | +0.69(+6.45%) |
Nov 05, 2015 | 10.70 | 10.98 | 10.56 | 10.69 | 50,333 | -0.01(-0.09%) |
Nov 04, 2015 | 10.81 | 10.97 | 10.63 | 10.70 | 75,992 | -0.09(-0.83%) |
Nov 03, 2015 | 11.10 | 11.10 | 10.55 | 10.79 | 79,138 | -0.17(-1.55%) |
Nov 02, 2015 | 10.90 | 11.11 | 10.86 | 10.96 | 38,986 | -0.01(-0.09%) |
Oct 30, 2015 | 10.88 | 11.05 | 10.76 | 10.97 | 72,402 | +0.09(+0.83%) |
Oct 29, 2015 | 10.95 | 11.02 | 10.85 | 10.88 | 47,699 | -0.07(-0.68%) |
Oct 28, 2015 | 11.10 | 11.14 | 10.91 | 10.96 | 52,283 | -0.16(-1.48%) |
Oct 27, 2015 | 11.25 | 11.32 | 11.09 | 11.12 | 57,551 | -0.13(-1.16%) |
Oct 26, 2015 | 11.38 | 11.41 | 11.25 | 11.25 | 16,279 | -0.16(-1.40%) |
Oct 23, 2015 | 11.53 | 11.53 | 11.33 | 11.41 | 15,263 | -0.04(-0.35%) |
Oct 22, 2015 | 11.62 | 11.72 | 11.44 | 11.45 | 18,193 | -0.10(-0.87%) |
Oct 21, 2015 | 11.69 | 11.93 | 11.51 | 11.55 | 17,087 | -0.17(-1.45%) |
Oct 20, 2015 | 11.52 | 11.78 | 11.52 | 11.72 | 10,826 | +0.17(+1.47%) |
Oct 19, 2015 | 11.41 | 11.70 | 11.41 | 11.55 | 19,558 | +0.16(+1.40%) |
Oct 16, 2015 | 11.36 | 11.68 | 11.31 | 11.39 | 21,883 | -0.01(-0.09%) |
Oct 15, 2015 | 11.53 | 11.60 | 11.26 | 11.40 | 49,018 | -0.17(-1.47%) |
Oct 14, 2015 | 11.65 | 11.79 | 11.45 | 11.57 | 25,428 | -0.11(-0.94%) |
Oct 13, 2015 | 11.51 | 11.74 | 11.51 | 11.68 | 19,735 | +0.06(+0.52%) |
Oct 12, 2015 | 11.64 | 11.86 | 11.61 | 11.62 | 18,135 | +0.01(+0.09%) |
Oct 09, 2015 | 11.68 | 11.90 | 11.59 | 11.61 | 199,129 | -0.09(-0.77%) |
Oct 08, 2015 | 11.58 | 11.81 | 11.58 | 11.70 | 8,696 | +0.10(+0.86%) |
Oct 07, 2015 | 11.46 | 11.68 | 11.46 | 11.60 | 10,558 | +0.09(+0.78%) |
Oct 06, 2015 | 11.26 | 11.69 | 11.26 | 11.51 | 44,898 | +0.08(+0.70%) |
Oct 05, 2015 | 11.19 | 11.48 | 11.19 | 11.43 | 20,603 | +0.27(+2.42%) |
Oct 02, 2015 | 11.11 | 11.36 | 11.06 | 11.16 | 40,694 | -0.05(-0.45%) |
Oct 01, 2015 | 11.03 | 11.28 | 11.03 | 11.21 | 45,031 | +0.12(+1.08%) |
Sep 30, 2015 | 11.03 | 11.20 | 10.86 | 11.09 | 86,362 | +0.18(+1.65%) |
Sep 29, 2015 | 11.34 | 11.41 | 10.85 | 10.91 | 134,232 | -0.43(-3.79%) |
Sep 28, 2015 | 11.75 | 11.86 | 11.28 | 11.34 | 97,566 | -0.45(-3.82%) |
Sep 25, 2015 | 11.85 | 12.09 | 11.76 | 11.79 | 44,129 | +0.01(+0.08%) |
Sep 24, 2015 | 11.79 | 11.95 | 11.76 | 11.78 | 47,393 | -0.07(-0.59%) |
Sep 23, 2015 | 11.98 | 12.02 | 11.81 | 11.85 | 59,838 | -0.14(-1.17%) |
Sep 22, 2015 | 12.01 | 12.11 | 11.91 | 11.99 | 37,962 | -0.11(-0.91%) |
Sep 21, 2015 | 12.26 | 12.28 | 12.05 | 12.10 | 23,568 | -0.11(-0.90%) |
Sep 18, 2015 | 12.11 | 12.25 | 12.11 | 12.21 | 24,976 | -0.04(-0.33%) |
Sep 17, 2015 | 12.30 | 12.33 | 12.17 | 12.25 | 13,507 | +0.02(+0.16%) |
Sep 16, 2015 | 12.31 | 12.50 | 12.23 | 12.23 | 26,507 | -0.12(-0.97%) |
Sep 15, 2015 | 12.25 | 12.45 | 12.25 | 12.35 | 17,156 | +0.10(+0.82%) |
Sep 14, 2015 | 12.36 | 12.36 | 12.20 | 12.25 | 15,145 | -0.04(-0.33%) |
Sep 11, 2015 | 12.25 | 12.33 | 12.16 | 12.29 | 21,618 | +0.01(+0.08%) |
Sep 10, 2015 | 12.15 | 12.33 | 12.15 | 12.28 | 21,576 | +0.14(+1.15%) |
Sep 09, 2015 | 12.27 | 12.27 | 12.12 | 12.14 | 21,716 | -0.07(-0.57%) |
Sep 08, 2015 | 12.37 | 12.37 | 12.18 | 12.21 | 13,535 | -0.04(-0.33%) |
Sep 04, 2015 | 12.21 | 12.25 | 12.25 | 12.25 | 19,300 | -0.07(-0.57%) |
Sep 03, 2015 | 12.37 | 12.49 | 12.25 | 12.32 | 25,326 | +0.05(+0.41%) |
Sep 02, 2015 | 12.38 | 12.48 | 12.21 | 12.27 | 17,075 | -0.07(-0.57%) |