Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.75 | 11.98 | 11.59 | 11.94 | 691,701 | +0.33(+2.88%) |
Nov 27, 2015 | 11.82 | 11.87 | 11.57 | 11.60 | 900,496 | -0.45(-3.72%) |
Nov 25, 2015 | 12.15 | 12.05 | 12.05 | 12.05 | 516,728 | -0.10(-0.83%) |
Nov 24, 2015 | 12.09 | 12.30 | 11.95 | 12.15 | 575,161 | -0.11(-0.86%) |
Nov 23, 2015 | 11.94 | 12.28 | 11.93 | 12.26 | 1,481,577 | +0.55(+4.69%) |
Nov 20, 2015 | 11.82 | 11.82 | 11.65 | 11.71 | 180,767 | +0.00(+0.04%) |
Nov 19, 2015 | 11.62 | 11.71 | 11.53 | 11.70 | 171,662 | +0.27(+2.36%) |
Nov 18, 2015 | 11.52 | 11.57 | 11.41 | 11.43 | 249,291 | -0.11(-0.99%) |
Nov 17, 2015 | 11.56 | 11.61 | 11.49 | 11.55 | 145,020 | -0.08(-0.71%) |
Nov 16, 2015 | 11.52 | 11.64 | 11.43 | 11.63 | 320,131 | +0.27(+2.38%) |
Nov 13, 2015 | 11.52 | 11.52 | 11.36 | 11.36 | 431,546 | -0.32(-2.78%) |
Nov 12, 2015 | 11.86 | 11.89 | 11.68 | 11.68 | 187,666 | -0.18(-1.54%) |
Nov 11, 2015 | 11.91 | 11.91 | 11.83 | 11.87 | 96,936 | -0.05(-0.46%) |
Nov 10, 2015 | 11.67 | 11.93 | 11.64 | 11.92 | 197,505 | +0.29(+2.52%) |
Nov 09, 2015 | 11.63 | 11.87 | 11.56 | 11.63 | 424,063 | -0.08(-0.70%) |
Nov 06, 2015 | 11.69 | 11.74 | 11.65 | 11.71 | 132,871 | +0.08(+0.67%) |
Nov 05, 2015 | 11.65 | 11.75 | 11.53 | 11.63 | 489,499 | +0.10(+0.87%) |
Nov 04, 2015 | 11.80 | 11.80 | 11.52 | 11.53 | 198,681 | +0.19(+1.65%) |
Nov 03, 2015 | 11.42 | 11.43 | 11.34 | 11.35 | 115,536 | -0.02(-0.20%) |
Nov 02, 2015 | 11.43 | 11.46 | 11.34 | 11.37 | 109,849 | -0.11(-1.00%) |
Oct 30, 2015 | 11.38 | 11.52 | 11.33 | 11.48 | 79,400 | +0.19(+1.70%) |
Oct 29, 2015 | 11.39 | 11.54 | 11.25 | 11.29 | 233,356 | -0.09(-0.80%) |
Oct 28, 2015 | 11.35 | 11.46 | 11.27 | 11.38 | 337,693 | -0.05(-0.40%) |
Oct 27, 2015 | 11.51 | 11.59 | 11.41 | 11.43 | 206,142 | -0.08(-0.72%) |
Oct 26, 2015 | 11.72 | 11.73 | 11.49 | 11.51 | 1,873,436 | -0.19(-1.60%) |
Oct 23, 2015 | 11.59 | 11.71 | 11.59 | 11.70 | 394,835 | +0.30(+2.65%) |
Oct 22, 2015 | 11.35 | 11.53 | 11.35 | 11.40 | 153,988 | +0.21(+1.84%) |
Oct 21, 2015 | 11.26 | 11.38 | 11.19 | 11.19 | 434,498 | -0.28(-2.43%) |
Oct 20, 2015 | 11.57 | 11.66 | 11.44 | 11.47 | 203,514 | -0.11(-0.91%) |
Oct 19, 2015 | 11.47 | 11.58 | 11.32 | 11.57 | 548,025 | +0.04(+0.36%) |
Oct 16, 2015 | 11.43 | 11.55 | 11.25 | 11.53 | 332,792 | +0.11(+0.96%) |
Oct 15, 2015 | 11.28 | 11.42 | 11.20 | 11.42 | 411,067 | +0.44(+4.00%) |
Oct 14, 2015 | 11.05 | 11.13 | 10.98 | 10.98 | 249,193 | -0.16(-1.40%) |
Oct 13, 2015 | 11.14 | 11.38 | 11.10 | 11.14 | 236,249 | -0.05(-0.41%) |
Oct 12, 2015 | 11.09 | 11.23 | 11.08 | 11.19 | 379,252 | +0.25(+2.26%) |
Oct 09, 2015 | 11.03 | 11.08 | 10.89 | 10.94 | 416,361 | -0.07(-0.62%) |
Oct 08, 2015 | 11.14 | 11.20 | 10.98 | 11.01 | 674,564 | -0.33(-2.90%) |
Oct 07, 2015 | 11.20 | 11.57 | 11.17 | 11.34 | 1,082,989 | +0.24(+2.18%) |
Oct 06, 2015 | 10.85 | 11.15 | 10.76 | 11.09 | 565,681 | +0.19(+1.72%) |
Oct 05, 2015 | 10.71 | 11.02 | 10.68 | 10.91 | 721,754 | +0.27(+2.49%) |
Oct 02, 2015 | 10.27 | 10.70 | 10.24 | 10.64 | 706,306 | +0.38(+3.65%) |
Oct 01, 2015 | 10.47 | 10.49 | 10.15 | 10.27 | 881,598 | +0.00(+0.04%) |
Sep 30, 2015 | 9.992 | 10.28 | 9.970 | 10.26 | 717,317 | +0.34(+3.41%) |
Sep 29, 2015 | 10.12 | 10.13 | 9.891 | 9.923 | 336,042 | -0.16(-1.54%) |
Sep 28, 2015 | 10.05 | 10.32 | 10.01 | 10.08 | 911,590 | -0.05(-0.45%) |
Sep 25, 2015 | 10.13 | 10.26 | 9.992 | 10.12 | 583,564 | +0.04(+0.36%) |
Sep 24, 2015 | 9.864 | 10.09 | 9.864 | 10.09 | 440,074 | +0.13(+1.29%) |
Sep 23, 2015 | 9.992 | 10.24 | 9.896 | 9.960 | 532,025 | -0.03(-0.32%) |
Sep 22, 2015 | 10.06 | 10.12 | 9.891 | 9.992 | 504,426 | -0.20(-1.97%) |
Sep 21, 2015 | 9.951 | 10.19 | 9.928 | 10.19 | 476,989 | +0.30(+3.00%) |
Sep 18, 2015 | 10.16 | 10.17 | 9.841 | 9.896 | 1,029,127 | -0.32(-3.09%) |
Sep 17, 2015 | 10.13 | 10.33 | 10.06 | 10.21 | 1,400,007 | +0.23(+2.34%) |
Sep 16, 2015 | 9.712 | 10.03 | 9.712 | 9.978 | 876,287 | +0.48(+5.09%) |
Sep 15, 2015 | 9.304 | 9.506 | 9.293 | 9.495 | 1,843,020 | +0.18(+1.89%) |
Sep 14, 2015 | 9.035 | 9.360 | 9.027 | 9.319 | 1,154,086 | +0.17(+1.84%) |
Sep 11, 2015 | 9.173 | 9.252 | 9.091 | 9.151 | 521,287 | +0.01(+0.16%) |
Sep 10, 2015 | 9.162 | 9.373 | 9.132 | 9.136 | 737,632 | -0.08(-0.89%) |
Sep 09, 2015 | 9.435 | 9.611 | 9.181 | 9.218 | 1,249,454 | -0.20(-2.11%) |
Sep 08, 2015 | 9.450 | 9.604 | 9.360 | 9.416 | 865,871 | +0.52(+5.81%) |
Sep 04, 2015 | 8.952 | 8.900 | 8.900 | 8.900 | 1,008,516 | -0.27(-2.94%) |
Sep 03, 2015 | 9.136 | 9.285 | 9.091 | 9.169 | 1,697,010 | +0.25(+2.81%) |
Sep 02, 2015 | 9.121 | 9.128 | 8.859 | 8.918 | 1,828,795 | -0.02(-0.21%) |