Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.09 | 11.21 | 10.90 | 11.10 | 30,471 | +0.09(+0.82%) |
Nov 27, 2015 | 11.05 | 11.16 | 10.85 | 11.01 | 5,688 | -0.08(-0.72%) |
Nov 25, 2015 | 10.93 | 11.09 | 11.09 | 11.09 | 8,100 | +0.14(+1.28%) |
Nov 24, 2015 | 10.78 | 10.99 | 10.61 | 10.95 | 15,445 | +0.11(+1.01%) |
Nov 23, 2015 | 10.95 | 10.95 | 10.75 | 10.84 | 9,863 | -0.18(-1.63%) |
Nov 20, 2015 | 10.86 | 11.07 | 10.76 | 11.02 | 15,212 | +0.24(+2.23%) |
Nov 19, 2015 | 10.59 | 10.78 | 10.37 | 10.78 | 15,135 | +0.15(+1.41%) |
Nov 18, 2015 | 10.71 | 10.74 | 10.52 | 10.63 | 25,760 | -0.10(-0.93%) |
Nov 17, 2015 | 10.71 | 10.95 | 10.71 | 10.73 | 28,599 | -0.16(-1.47%) |
Nov 16, 2015 | 10.74 | 10.93 | 10.72 | 10.89 | 17,820 | +0.14(+1.30%) |
Nov 13, 2015 | 10.99 | 11.09 | 10.74 | 10.75 | 18,365 | -0.37(-3.33%) |
Nov 12, 2015 | 11.54 | 11.54 | 11.08 | 11.12 | 22,769 | -0.51(-4.39%) |
Nov 11, 2015 | 11.76 | 11.90 | 11.63 | 11.63 | 11,970 | -0.21(-1.77%) |
Nov 10, 2015 | 11.87 | 11.89 | 11.71 | 11.84 | 32,984 | +0.00(+0.00%) |
Nov 09, 2015 | 11.91 | 11.98 | 11.84 | 11.84 | 21,332 | -0.12(-1.00%) |
Nov 06, 2015 | 11.91 | 12.05 | 11.81 | 11.96 | 58,499 | -0.02(-0.17%) |
Nov 05, 2015 | 12.41 | 12.41 | 10.56 | 11.98 | 102,941 | -0.38(-3.07%) |
Nov 04, 2015 | 11.77 | 12.56 | 11.73 | 12.36 | 101,438 | +0.93(+8.14%) |
Nov 03, 2015 | 11.43 | 11.69 | 11.38 | 11.43 | 57,092 | -0.01(-0.09%) |
Nov 02, 2015 | 11.31 | 11.50 | 11.28 | 11.44 | 40,894 | +0.07(+0.62%) |
Oct 30, 2015 | 11.38 | 11.44 | 11.31 | 11.37 | 16,675 | -0.06(-0.52%) |
Oct 29, 2015 | 11.33 | 11.69 | 10.65 | 11.43 | 22,634 | +0.00(+0.00%) |
Oct 28, 2015 | 11.11 | 11.50 | 11.06 | 11.43 | 43,306 | +0.39(+3.53%) |
Oct 27, 2015 | 11.35 | 11.39 | 10.99 | 11.04 | 22,300 | -0.29(-2.56%) |
Oct 26, 2015 | 11.46 | 11.46 | 11.29 | 11.33 | 15,266 | -0.14(-1.22%) |
Oct 23, 2015 | 11.46 | 11.49 | 11.36 | 11.47 | 27,278 | +0.06(+0.53%) |
Oct 22, 2015 | 11.12 | 11.59 | 10.85 | 11.41 | 49,769 | +0.39(+3.54%) |
Oct 21, 2015 | 11.25 | 11.38 | 10.88 | 11.02 | 17,401 | -0.21(-1.87%) |
Oct 20, 2015 | 11.22 | 11.41 | 11.21 | 11.23 | 12,756 | +0.01(+0.09%) |
Oct 19, 2015 | 11.32 | 11.48 | 10.36 | 11.22 | 15,470 | -0.18(-1.58%) |
Oct 16, 2015 | 11.42 | 11.51 | 11.06 | 11.40 | 21,415 | +0.03(+0.26%) |
Oct 15, 2015 | 11.40 | 11.54 | 10.65 | 11.37 | 48,623 | +0.03(+0.26%) |
Oct 14, 2015 | 11.44 | 11.50 | 11.24 | 11.34 | 33,400 | -0.10(-0.87%) |
Oct 13, 2015 | 11.37 | 11.65 | 11.35 | 11.44 | 35,047 | +0.05(+0.44%) |
Oct 12, 2015 | 11.51 | 11.54 | 11.17 | 11.39 | 61,299 | -0.06(-0.52%) |
Oct 09, 2015 | 11.60 | 11.80 | 11.42 | 11.45 | 47,056 | -0.15(-1.29%) |
Oct 08, 2015 | 11.54 | 11.67 | 11.40 | 11.60 | 83,687 | +0.02(+0.17%) |
Oct 07, 2015 | 11.15 | 11.70 | 11.05 | 11.58 | 432,302 | +0.45(+4.04%) |
Oct 06, 2015 | 11.15 | 11.38 | 11.06 | 11.13 | 55,993 | -0.11(-0.98%) |
Oct 05, 2015 | 10.90 | 11.38 | 10.90 | 11.24 | 70,757 | +0.30(+2.74%) |
Oct 02, 2015 | 10.94 | 11.00 | 10.90 | 10.94 | 33,080 | -0.05(-0.45%) |
Oct 01, 2015 | 11.07 | 11.16 | 10.70 | 10.99 | 33,029 | -0.13(-1.17%) |
Sep 30, 2015 | 11.20 | 11.28 | 11.05 | 11.12 | 60,999 | -0.02(-0.18%) |
Sep 29, 2015 | 11.35 | 11.46 | 10.99 | 11.14 | 44,249 | -0.20(-1.76%) |
Sep 28, 2015 | 11.43 | 11.64 | 11.27 | 11.34 | 43,420 | -0.16(-1.39%) |
Sep 25, 2015 | 11.65 | 11.66 | 11.38 | 11.50 | 46,677 | -0.07(-0.61%) |
Sep 24, 2015 | 11.46 | 11.78 | 11.32 | 11.57 | 169,041 | +0.11(+0.96%) |
Sep 23, 2015 | 11.62 | 11.63 | 11.40 | 11.46 | 23,487 | -0.07(-0.61%) |
Sep 22, 2015 | 11.69 | 11.75 | 11.44 | 11.53 | 34,371 | -0.26(-2.21%) |
Sep 21, 2015 | 12.00 | 12.19 | 11.72 | 11.79 | 64,460 | -0.21(-1.75%) |
Sep 18, 2015 | 11.58 | 12.00 | 11.58 | 12.00 | 81,306 | +0.25(+2.13%) |
Sep 17, 2015 | 11.43 | 12.17 | 11.43 | 11.75 | 72,906 | +0.27(+2.35%) |
Sep 16, 2015 | 10.96 | 11.85 | 10.96 | 11.48 | 76,910 | +0.50(+4.55%) |
Sep 15, 2015 | 10.56 | 10.99 | 10.56 | 10.98 | 32,271 | +0.44(+4.17%) |
Sep 14, 2015 | 10.30 | 10.70 | 10.29 | 10.54 | 55,472 | +0.31(+3.03%) |
Sep 11, 2015 | 9.650 | 10.26 | 9.590 | 10.23 | 66,688 | +0.73(+7.68%) |
Sep 10, 2015 | 9.320 | 9.600 | 9.220 | 9.500 | 25,946 | +0.16(+1.71%) |
Sep 09, 2015 | 9.600 | 9.620 | 9.250 | 9.340 | 48,751 | -0.22(-2.30%) |
Sep 08, 2015 | 9.650 | 9.780 | 9.520 | 9.560 | 24,187 | +0.04(+0.42%) |
Sep 04, 2015 | 9.470 | 9.520 | 9.520 | 9.520 | 36,700 | -0.10(-1.04%) |
Sep 03, 2015 | 9.900 | 9.900 | 9.450 | 9.620 | 39,495 | -0.27(-2.73%) |
Sep 02, 2015 | 10.16 | 10.26 | 9.740 | 9.890 | 21,859 | -0.12(-1.20%) |