Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.23 | 11.34 | 11.20 | 11.25 | 4,835,621 | +0.03(+0.27%) |
Nov 27, 2015 | 11.14 | 11.26 | 11.13 | 11.22 | 1,065,993 | +0.05(+0.45%) |
Nov 25, 2015 | 11.22 | 11.17 | 11.17 | 11.17 | 2,932,800 | -0.07(-0.62%) |
Nov 24, 2015 | 11.27 | 11.30 | 11.15 | 11.24 | 4,582,941 | +0.00(+0.00%) |
Nov 23, 2015 | 11.25 | 11.27 | 11.19 | 11.24 | 5,028,423 | +0.00(+0.00%) |
Nov 20, 2015 | 11.26 | 11.29 | 11.17 | 11.24 | 5,946,815 | +0.11(+0.99%) |
Nov 19, 2015 | 11.07 | 11.21 | 11.06 | 11.13 | 9,702,332 | +0.09(+0.82%) |
Nov 18, 2015 | 11.00 | 11.09 | 10.80 | 11.04 | 29,889,856 | +0.12(+1.10%) |
Nov 17, 2015 | 11.15 | 11.21 | 10.89 | 10.92 | 5,870,571 | -0.23(-2.06%) |
Nov 16, 2015 | 11.05 | 11.19 | 10.99 | 11.15 | 3,383,562 | +0.10(+0.90%) |
Nov 13, 2015 | 11.07 | 11.13 | 10.93 | 11.05 | 4,371,251 | -0.08(-0.72%) |
Nov 12, 2015 | 11.30 | 11.39 | 11.11 | 11.13 | 3,929,632 | -0.26(-2.28%) |
Nov 11, 2015 | 11.53 | 11.61 | 11.37 | 11.39 | 2,402,843 | -0.07(-0.61%) |
Nov 10, 2015 | 11.54 | 11.62 | 11.42 | 11.46 | 3,197,909 | -0.15(-1.29%) |
Nov 09, 2015 | 11.68 | 11.74 | 11.57 | 11.61 | 2,702,693 | -0.12(-1.02%) |
Nov 06, 2015 | 11.75 | 11.82 | 11.61 | 11.73 | 5,575,274 | +0.01(+0.09%) |
Nov 05, 2015 | 11.73 | 11.79 | 11.66 | 11.72 | 3,019,631 | +0.02(+0.17%) |
Nov 04, 2015 | 11.80 | 11.85 | 11.65 | 11.70 | 16,737,597 | -0.07(-0.59%) |
Nov 03, 2015 | 11.64 | 11.81 | 11.58 | 11.77 | 12,898,466 | +0.19(+1.64%) |
Nov 02, 2015 | 11.51 | 11.64 | 11.43 | 11.58 | 5,358,574 | +0.19(+1.67%) |
Oct 30, 2015 | 11.43 | 11.51 | 11.38 | 11.39 | 4,792,423 | -0.03(-0.26%) |
Oct 29, 2015 | 11.41 | 11.49 | 11.33 | 11.42 | 4,943,559 | -0.02(-0.17%) |
Oct 28, 2015 | 11.22 | 11.47 | 11.09 | 11.44 | 6,370,123 | +0.21(+1.87%) |
Oct 27, 2015 | 11.28 | 11.36 | 11.15 | 11.23 | 5,043,411 | -0.14(-1.23%) |
Oct 26, 2015 | 11.58 | 11.58 | 11.34 | 11.37 | 3,597,158 | -0.20(-1.73%) |
Oct 23, 2015 | 11.40 | 11.57 | 11.29 | 11.57 | 7,113,784 | +0.24(+2.12%) |
Oct 22, 2015 | 11.49 | 11.59 | 11.23 | 11.33 | 7,147,169 | -0.15(-1.31%) |
Oct 21, 2015 | 11.82 | 11.82 | 11.44 | 11.48 | 3,119,473 | -0.31(-2.63%) |
Oct 20, 2015 | 12.00 | 12.10 | 11.75 | 11.79 | 10,227,341 | +0.59(+5.27%) |
Oct 19, 2015 | 11.27 | 11.30 | 11.14 | 11.20 | 5,276,038 | -0.09(-0.80%) |
Oct 16, 2015 | 11.43 | 11.50 | 11.25 | 11.29 | 2,925,949 | -0.18(-1.57%) |
Oct 15, 2015 | 11.30 | 11.48 | 11.28 | 11.47 | 3,982,078 | +0.25(+2.23%) |
Oct 14, 2015 | 11.17 | 11.34 | 11.09 | 11.22 | 3,207,437 | +0.09(+0.81%) |
Oct 13, 2015 | 11.17 | 11.27 | 11.11 | 11.13 | 3,456,467 | -0.06(-0.54%) |
Oct 12, 2015 | 11.20 | 11.27 | 11.08 | 11.19 | 2,709,666 | +0.01(+0.13%) |
Oct 09, 2015 | 11.05 | 11.19 | 10.92 | 11.18 | 4,942,007 | +0.26(+2.34%) |
Oct 08, 2015 | 10.95 | 10.99 | 10.84 | 10.92 | 2,487,963 | -0.01(-0.09%) |
Oct 07, 2015 | 11.01 | 11.17 | 10.80 | 10.93 | 7,959,459 | -0.04(-0.36%) |
Oct 06, 2015 | 11.03 | 11.06 | 10.86 | 10.97 | 3,027,878 | -0.02(-0.18%) |
Oct 05, 2015 | 10.73 | 11.04 | 10.73 | 10.99 | 2,635,208 | +0.27(+2.52%) |
Oct 02, 2015 | 10.38 | 10.73 | 10.35 | 10.72 | 1,833,300 | +0.19(+1.80%) |
Oct 01, 2015 | 10.50 | 10.58 | 10.38 | 10.53 | 2,465,023 | -0.01(-0.09%) |
Sep 30, 2015 | 10.47 | 10.61 | 10.45 | 10.54 | 3,127,689 | +0.20(+1.93%) |
Sep 29, 2015 | 10.25 | 10.35 | 10.12 | 10.34 | 3,022,280 | +0.07(+0.68%) |
Sep 28, 2015 | 10.37 | 10.45 | 10.22 | 10.27 | 2,272,389 | -0.15(-1.44%) |
Sep 25, 2015 | 10.54 | 10.68 | 10.35 | 10.42 | 3,316,626 | +0.07(+0.68%) |
Sep 24, 2015 | 10.29 | 10.41 | 10.15 | 10.35 | 2,109,189 | -0.02(-0.19%) |
Sep 23, 2015 | 10.41 | 10.52 | 10.33 | 10.37 | 1,321,564 | -0.07(-0.67%) |
Sep 22, 2015 | 10.50 | 10.78 | 10.36 | 10.44 | 3,171,551 | -0.32(-2.97%) |
Sep 21, 2015 | 10.98 | 11.03 | 10.73 | 10.76 | 3,059,719 | -0.11(-1.01%) |
Sep 18, 2015 | 10.95 | 11.06 | 10.87 | 10.87 | 3,323,165 | -0.26(-2.34%) |
Sep 17, 2015 | 11.15 | 11.34 | 11.02 | 11.13 | 1,929,158 | +0.02(+0.18%) |
Sep 16, 2015 | 10.97 | 11.17 | 10.91 | 11.11 | 2,204,453 | +0.15(+1.37%) |
Sep 15, 2015 | 10.63 | 10.98 | 10.63 | 10.96 | 1,937,119 | +0.15(+1.39%) |
Sep 14, 2015 | 10.90 | 10.93 | 10.77 | 10.81 | 2,030,895 | -0.02(-0.18%) |
Sep 11, 2015 | 10.78 | 10.85 | 10.70 | 10.83 | 2,473,994 | -0.02(-0.18%) |
Sep 10, 2015 | 10.80 | 10.95 | 10.78 | 10.85 | 3,205,904 | +0.04(+0.37%) |
Sep 09, 2015 | 10.89 | 10.92 | 10.66 | 10.81 | 4,069,477 | +0.26(+2.46%) |
Sep 08, 2015 | 10.50 | 10.59 | 10.41 | 10.55 | 3,224,604 | +0.26(+2.53%) |
Sep 04, 2015 | 10.33 | 10.29 | 10.29 | 10.29 | 2,084,000 | -0.22(-2.09%) |
Sep 03, 2015 | 10.33 | 10.62 | 10.26 | 10.51 | 3,007,261 | +0.19(+1.84%) |
Sep 02, 2015 | 10.20 | 10.33 | 10.14 | 10.32 | 1,861,380 | +0.17(+1.67%) |