Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.08 | 11.10 | 11.00 | 11.04 | 379,295 | -0.06(-0.53%) |
Nov 27, 2015 | 11.02 | 11.10 | 11.00 | 11.10 | 87,057 | +0.08(+0.70%) |
Nov 25, 2015 | 11.02 | 11.02 | 11.02 | 11.02 | 403,395 | -0.02(-0.21%) |
Nov 24, 2015 | 10.97 | 11.05 | 10.96 | 11.05 | 201,968 | +0.04(+0.32%) |
Nov 23, 2015 | 11.02 | 11.07 | 10.99 | 11.01 | 184,428 | +0.00(+0.00%) |
Nov 20, 2015 | 11.08 | 11.08 | 11.01 | 11.01 | 407,684 | -0.02(-0.21%) |
Nov 19, 2015 | 11.02 | 11.05 | 11.01 | 11.03 | 385,647 | +0.01(+0.05%) |
Nov 18, 2015 | 11.02 | 11.05 | 10.97 | 11.03 | 301,126 | +0.05(+0.43%) |
Nov 17, 2015 | 11.02 | 11.06 | 10.96 | 10.98 | 208,778 | -0.05(-0.48%) |
Nov 16, 2015 | 10.91 | 11.05 | 10.91 | 11.03 | 191,556 | +0.09(+0.86%) |
Nov 13, 2015 | 10.98 | 11.00 | 10.90 | 10.94 | 210,572 | -0.02(-0.21%) |
Nov 12, 2015 | 11.08 | 11.08 | 10.96 | 10.96 | 309,814 | -0.13(-1.17%) |
Nov 11, 2015 | 11.13 | 11.20 | 11.06 | 11.09 | 214,815 | -0.03(-0.26%) |
Nov 10, 2015 | 11.06 | 11.15 | 11.06 | 11.12 | 260,749 | +0.06(+0.53%) |
Nov 09, 2015 | 11.18 | 11.18 | 11.06 | 11.06 | 338,930 | -0.12(-1.10%) |
Nov 06, 2015 | 11.27 | 11.29 | 11.17 | 11.19 | 296,949 | -0.18(-1.55%) |
Nov 05, 2015 | 11.33 | 11.40 | 11.32 | 11.36 | 222,428 | +0.02(+0.16%) |
Nov 04, 2015 | 11.41 | 11.44 | 11.32 | 11.35 | 296,684 | -0.03(-0.26%) |
Nov 03, 2015 | 11.35 | 11.45 | 11.35 | 11.38 | 507,546 | -0.01(-0.05%) |
Nov 02, 2015 | 11.30 | 11.42 | 11.29 | 11.38 | 377,561 | +0.08(+0.68%) |
Oct 30, 2015 | 11.30 | 11.36 | 11.26 | 11.30 | 217,564 | -0.04(-0.31%) |
Oct 29, 2015 | 11.29 | 11.35 | 11.28 | 11.34 | 240,008 | +0.01(+0.05%) |
Oct 28, 2015 | 11.18 | 11.38 | 11.18 | 11.33 | 483,775 | +0.12(+1.10%) |
Oct 27, 2015 | 11.20 | 11.23 | 11.15 | 11.21 | 356,465 | -0.03(-0.26%) |
Oct 26, 2015 | 11.27 | 11.29 | 11.22 | 11.24 | 175,938 | -0.02(-0.21%) |
Oct 23, 2015 | 11.37 | 11.37 | 11.25 | 11.26 | 230,038 | -0.05(-0.42%) |
Oct 22, 2015 | 11.28 | 11.35 | 11.26 | 11.31 | 623,540 | +0.01(+0.10%) |
Oct 21, 2015 | 11.33 | 11.41 | 11.29 | 11.30 | 316,120 | -0.05(-0.47%) |
Oct 20, 2015 | 11.27 | 11.37 | 11.27 | 11.35 | 181,740 | +0.04(+0.31%) |
Oct 19, 2015 | 11.34 | 11.34 | 11.25 | 11.32 | 137,870 | +0.01(+0.10%) |
Oct 16, 2015 | 11.24 | 11.34 | 11.24 | 11.31 | 178,777 | +0.02(+0.16%) |
Oct 15, 2015 | 11.17 | 11.29 | 11.16 | 11.29 | 142,561 | +0.11(+0.94%) |
Oct 14, 2015 | 11.16 | 11.24 | 11.16 | 11.18 | 239,900 | +0.00(+0.00%) |
Oct 13, 2015 | 11.27 | 11.28 | 11.18 | 11.18 | 319,864 | -0.08(-0.68%) |
Oct 12, 2015 | 11.25 | 11.30 | 11.24 | 11.26 | 432,182 | -0.02(-0.16%) |
Oct 09, 2015 | 11.25 | 11.31 | 11.24 | 11.28 | 158,522 | +0.00(+0.00%) |
Oct 08, 2015 | 11.18 | 11.30 | 11.17 | 11.28 | 133,502 | +0.08(+0.74%) |
Oct 07, 2015 | 11.09 | 11.21 | 11.09 | 11.19 | 372,618 | +0.15(+1.37%) |
Oct 06, 2015 | 11.02 | 11.14 | 11.02 | 11.04 | 218,236 | -0.02(-0.16%) |
Oct 05, 2015 | 10.91 | 11.08 | 10.91 | 11.06 | 152,025 | +0.16(+1.45%) |
Oct 02, 2015 | 10.74 | 10.90 | 10.72 | 10.90 | 160,341 | +0.08(+0.76%) |
Oct 01, 2015 | 10.82 | 10.84 | 10.71 | 10.82 | 197,958 | +0.05(+0.44%) |
Sep 30, 2015 | 10.68 | 10.79 | 10.64 | 10.77 | 469,471 | +0.19(+1.83%) |
Sep 29, 2015 | 10.66 | 10.73 | 10.56 | 10.58 | 2,144,560 | -0.11(-0.99%) |
Sep 28, 2015 | 10.82 | 10.84 | 10.67 | 10.68 | 394,466 | -0.18(-1.62%) |
Sep 25, 2015 | 10.85 | 10.99 | 10.85 | 10.86 | 276,797 | -0.05(-0.43%) |
Sep 24, 2015 | 10.89 | 10.92 | 10.82 | 10.91 | 248,817 | -0.04(-0.32%) |
Sep 23, 2015 | 11.04 | 11.04 | 10.93 | 10.94 | 261,619 | -0.07(-0.66%) |
Sep 22, 2015 | 11.03 | 11.10 | 10.97 | 11.02 | 216,307 | -0.09(-0.84%) |
Sep 21, 2015 | 11.03 | 11.14 | 11.03 | 11.11 | 189,040 | +0.07(+0.63%) |
Sep 18, 2015 | 11.02 | 11.11 | 11.02 | 11.04 | 272,034 | -0.07(-0.63%) |
Sep 17, 2015 | 11.02 | 11.21 | 11.02 | 11.11 | 243,992 | +0.03(+0.26%) |
Sep 16, 2015 | 10.99 | 11.08 | 10.99 | 11.08 | 226,577 | +0.08(+0.69%) |
Sep 15, 2015 | 11.00 | 11.02 | 10.96 | 11.00 | 227,703 | +0.05(+0.42%) |
Sep 14, 2015 | 10.98 | 11.01 | 10.95 | 10.96 | 144,623 | -0.01(-0.05%) |
Sep 11, 2015 | 10.99 | 10.99 | 10.90 | 10.96 | 273,198 | -0.01(-0.05%) |
Sep 10, 2015 | 10.95 | 11.04 | 10.95 | 10.97 | 262,500 | -0.03(-0.26%) |
Sep 09, 2015 | 11.07 | 11.07 | 10.97 | 11.00 | 206,722 | -0.05(-0.42%) |
Sep 08, 2015 | 11.05 | 11.05 | 10.99 | 11.04 | 213,537 | +0.09(+0.85%) |
Sep 04, 2015 | 10.97 | 10.95 | 10.95 | 10.95 | 258,428 | -0.07(-0.63%) |
Sep 03, 2015 | 10.99 | 11.09 | 10.99 | 11.02 | 233,791 | +0.03(+0.26%) |
Sep 02, 2015 | 11.00 | 11.05 | 10.93 | 10.99 | 334,061 | +0.00(+0.00%) |