Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.58 | 10.58 | 10.42 | 10.50 | 72,839 | +0.03(+0.26%) |
Nov 27, 2015 | 10.56 | 10.58 | 10.42 | 10.47 | 30,264 | -0.01(-0.13%) |
Nov 25, 2015 | 10.47 | 10.49 | 10.49 | 10.49 | 28,601 | -0.04(-0.35%) |
Nov 24, 2015 | 10.74 | 10.86 | 10.47 | 10.53 | 48,242 | -0.03(-0.26%) |
Nov 23, 2015 | 10.71 | 10.86 | 10.33 | 10.55 | 114,315 | -0.16(-1.54%) |
Nov 20, 2015 | 10.63 | 10.81 | 10.45 | 10.72 | 42,677 | +0.16(+1.47%) |
Nov 19, 2015 | 10.68 | 10.99 | 10.48 | 10.56 | 49,141 | -0.20(-1.83%) |
Nov 18, 2015 | 10.56 | 10.99 | 10.43 | 10.76 | 46,323 | +0.27(+2.62%) |
Nov 17, 2015 | 10.52 | 10.70 | 10.42 | 10.48 | 13,110 | -0.05(-0.52%) |
Nov 16, 2015 | 10.42 | 10.55 | 10.42 | 10.54 | 50,626 | +0.12(+1.14%) |
Nov 13, 2015 | 10.40 | 10.47 | 10.40 | 10.42 | 19,352 | +0.00(+0.00%) |
Nov 12, 2015 | 10.47 | 10.49 | 10.42 | 10.42 | 11,512 | +0.00(+0.00%) |
Nov 11, 2015 | 10.50 | 10.86 | 10.37 | 10.42 | 11,652 | -0.07(-0.70%) |
Nov 10, 2015 | 10.70 | 10.70 | 10.31 | 10.49 | 30,636 | -0.30(-2.80%) |
Nov 09, 2015 | 11.01 | 11.01 | 10.61 | 10.80 | 44,360 | -0.11(-1.05%) |
Nov 06, 2015 | 10.71 | 10.99 | 10.56 | 10.91 | 39,928 | +0.05(+0.42%) |
Nov 05, 2015 | 10.92 | 11.10 | 10.44 | 10.86 | 116,538 | -0.11(-0.96%) |
Nov 04, 2015 | 10.81 | 10.99 | 10.81 | 10.97 | 23,450 | +0.03(+0.29%) |
Nov 03, 2015 | 10.98 | 10.99 | 10.58 | 10.94 | 54,464 | +0.10(+0.89%) |
Nov 02, 2015 | 10.90 | 10.99 | 10.64 | 10.84 | 49,143 | -0.04(-0.34%) |
Oct 30, 2015 | 11.02 | 11.02 | 10.81 | 10.88 | 244,187 | -0.07(-0.67%) |
Oct 29, 2015 | 10.82 | 11.02 | 10.81 | 10.95 | 35,432 | +0.08(+0.76%) |
Oct 28, 2015 | 11.06 | 11.17 | 10.87 | 10.87 | 119,300 | -0.19(-1.70%) |
Oct 27, 2015 | 11.06 | 11.11 | 10.98 | 11.06 | 51,567 | +0.03(+0.25%) |
Oct 26, 2015 | 10.88 | 11.08 | 10.86 | 11.03 | 25,297 | +0.20(+1.82%) |
Oct 23, 2015 | 10.76 | 10.87 | 10.74 | 10.83 | 132,242 | +0.10(+0.90%) |
Oct 22, 2015 | 10.40 | 10.74 | 10.31 | 10.74 | 292,019 | +0.35(+3.40%) |
Oct 21, 2015 | 10.36 | 10.45 | 10.31 | 10.38 | 204,400 | +0.02(+0.22%) |
Oct 20, 2015 | 10.18 | 10.44 | 10.08 | 10.36 | 47,183 | +0.19(+1.89%) |
Oct 19, 2015 | 10.42 | 10.44 | 9.948 | 10.17 | 96,109 | -0.23(-2.25%) |
Oct 16, 2015 | 10.35 | 10.58 | 10.34 | 10.40 | 46,351 | -0.03(-0.26%) |
Oct 15, 2015 | 10.51 | 10.53 | 10.31 | 10.43 | 80,443 | +0.08(+0.80%) |
Oct 14, 2015 | 10.37 | 10.50 | 10.31 | 10.35 | 58,612 | -0.14(-1.35%) |
Oct 13, 2015 | 10.50 | 10.53 | 10.44 | 10.49 | 37,672 | +0.00(+0.04%) |
Oct 12, 2015 | 10.53 | 10.53 | 10.43 | 10.48 | 56,235 | +0.01(+0.09%) |
Oct 09, 2015 | 10.21 | 10.52 | 10.21 | 10.47 | 38,548 | -0.05(-0.52%) |
Oct 08, 2015 | 9.996 | 10.55 | 9.996 | 10.53 | 47,700 | +0.09(+0.88%) |
Oct 07, 2015 | 10.43 | 10.48 | 10.26 | 10.44 | 37,908 | +0.00(+0.00%) |
Oct 06, 2015 | 10.38 | 10.47 | 10.06 | 10.44 | 69,363 | -0.05(-0.48%) |
Oct 05, 2015 | 10.10 | 10.52 | 10.10 | 10.49 | 43,222 | +0.04(+0.39%) |
Oct 02, 2015 | 10.38 | 10.57 | 10.10 | 10.45 | 64,021 | -0.05(-0.44%) |
Oct 01, 2015 | 10.37 | 10.52 | 10.28 | 10.49 | 63,822 | +0.06(+0.61%) |
Sep 30, 2015 | 10.09 | 10.47 | 10.01 | 10.43 | 108,852 | +0.53(+5.37%) |
Sep 29, 2015 | 10.42 | 10.50 | 9.884 | 9.898 | 63,796 | -0.55(-5.22%) |
Sep 28, 2015 | 10.64 | 10.65 | 10.16 | 10.44 | 39,832 | -0.21(-1.94%) |
Sep 25, 2015 | 11.03 | 11.04 | 10.58 | 10.65 | 78,107 | -0.41(-3.73%) |
Sep 24, 2015 | 10.95 | 11.06 | 10.79 | 11.06 | 92,133 | +0.08(+0.71%) |
Sep 23, 2015 | 10.77 | 10.99 | 10.77 | 10.98 | 61,211 | +0.08(+0.71%) |
Sep 22, 2015 | 10.83 | 10.98 | 10.77 | 10.91 | 25,125 | +0.05(+0.42%) |
Sep 21, 2015 | 11.00 | 11.04 | 10.78 | 10.86 | 41,788 | -0.01(-0.13%) |
Sep 18, 2015 | 10.98 | 11.21 | 10.59 | 10.87 | 675,926 | -0.20(-1.82%) |
Sep 17, 2015 | 11.10 | 11.11 | 11.02 | 11.07 | 56,881 | -0.01(-0.08%) |
Sep 16, 2015 | 11.17 | 11.22 | 11.02 | 11.08 | 79,312 | -0.06(-0.53%) |
Sep 15, 2015 | 11.13 | 11.33 | 10.91 | 11.14 | 66,802 | +0.12(+1.12%) |
Sep 14, 2015 | 10.90 | 11.12 | 10.80 | 11.02 | 130,873 | +0.12(+1.09%) |
Sep 11, 2015 | 10.56 | 11.19 | 10.20 | 10.90 | 136,749 | +0.36(+3.39%) |
Sep 10, 2015 | 10.26 | 10.66 | 9.992 | 10.54 | 67,616 | +0.32(+3.14%) |
Sep 09, 2015 | 10.08 | 10.27 | 9.948 | 10.22 | 110,285 | +0.19(+1.92%) |
Sep 08, 2015 | 9.788 | 10.31 | 9.760 | 10.03 | 186,692 | +0.27(+2.72%) |
Sep 04, 2015 | 9.756 | 9.765 | 9.765 | 9.765 | 48,905 | -0.01(-0.14%) |
Sep 03, 2015 | 9.710 | 9.893 | 9.596 | 9.779 | 69,542 | +0.09(+0.95%) |
Sep 02, 2015 | 9.609 | 9.710 | 9.609 | 9.687 | 57,333 | +0.16(+1.68%) |