Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.63 | 10.70 | 10.42 | 10.46 | 517,758 | -0.10(-0.95%) |
Nov 27, 2015 | 10.63 | 10.64 | 10.53 | 10.56 | 345,737 | -0.26(-2.40%) |
Nov 25, 2015 | 10.66 | 10.82 | 10.82 | 10.82 | 219,300 | -0.01(-0.09%) |
Nov 24, 2015 | 10.79 | 10.93 | 10.72 | 10.83 | 323,863 | +0.28(+2.65%) |
Nov 23, 2015 | 10.42 | 10.72 | 10.42 | 10.55 | 451,418 | +0.07(+0.67%) |
Nov 20, 2015 | 10.45 | 10.71 | 10.39 | 10.48 | 242,538 | +0.03(+0.29%) |
Nov 19, 2015 | 10.43 | 10.51 | 10.39 | 10.45 | 269,694 | -0.04(-0.38%) |
Nov 18, 2015 | 10.53 | 10.56 | 10.32 | 10.49 | 515,134 | +0.07(+0.67%) |
Nov 17, 2015 | 10.54 | 10.56 | 10.36 | 10.42 | 386,123 | -0.29(-2.71%) |
Nov 16, 2015 | 10.40 | 10.72 | 10.25 | 10.71 | 698,258 | +0.29(+2.78%) |
Nov 13, 2015 | 10.53 | 10.56 | 10.35 | 10.42 | 740,960 | -0.24(-2.25%) |
Nov 12, 2015 | 10.72 | 10.90 | 10.62 | 10.66 | 430,568 | -0.25(-2.29%) |
Nov 11, 2015 | 11.20 | 11.21 | 10.88 | 10.91 | 289,199 | -0.27(-2.42%) |
Nov 10, 2015 | 11.11 | 11.30 | 11.11 | 11.18 | 123,549 | +0.00(+0.00%) |
Nov 09, 2015 | 11.21 | 11.28 | 11.08 | 11.18 | 183,253 | -0.06(-0.53%) |
Nov 06, 2015 | 11.28 | 11.33 | 11.19 | 11.24 | 202,228 | -0.15(-1.32%) |
Nov 05, 2015 | 11.48 | 11.59 | 11.37 | 11.39 | 219,189 | -0.23(-1.98%) |
Nov 04, 2015 | 11.90 | 11.94 | 11.56 | 11.62 | 225,708 | -0.35(-2.92%) |
Nov 03, 2015 | 11.73 | 12.05 | 11.70 | 11.97 | 232,307 | +0.43(+3.73%) |
Nov 02, 2015 | 11.53 | 11.66 | 11.50 | 11.54 | 288,092 | -0.05(-0.43%) |
Oct 30, 2015 | 11.46 | 11.73 | 11.40 | 11.59 | 158,341 | +0.17(+1.49%) |
Oct 29, 2015 | 11.48 | 11.65 | 11.42 | 11.42 | 222,277 | -0.09(-0.78%) |
Oct 28, 2015 | 10.98 | 11.51 | 10.95 | 11.51 | 592,027 | +0.65(+5.99%) |
Oct 27, 2015 | 10.80 | 10.88 | 10.74 | 10.86 | 443,378 | -0.17(-1.54%) |
Oct 26, 2015 | 11.16 | 11.16 | 11.02 | 11.03 | 441,589 | -0.17(-1.52%) |
Oct 23, 2015 | 11.18 | 11.28 | 11.11 | 11.20 | 562,079 | -0.19(-1.67%) |
Oct 22, 2015 | 11.39 | 11.46 | 11.23 | 11.39 | 173,052 | +0.12(+1.06%) |
Oct 21, 2015 | 11.33 | 11.43 | 11.19 | 11.27 | 161,761 | -0.20(-1.74%) |
Oct 20, 2015 | 11.49 | 11.63 | 11.40 | 11.47 | 202,297 | -0.07(-0.61%) |
Oct 19, 2015 | 11.59 | 11.64 | 11.48 | 11.54 | 175,174 | -0.28(-2.37%) |
Oct 16, 2015 | 11.87 | 11.89 | 11.63 | 11.82 | 132,055 | +0.06(+0.51%) |
Oct 15, 2015 | 11.53 | 11.77 | 11.41 | 11.76 | 185,809 | +0.03(+0.26%) |
Oct 14, 2015 | 11.64 | 11.75 | 11.55 | 11.73 | 492,121 | +0.06(+0.51%) |
Oct 13, 2015 | 11.76 | 12.06 | 11.65 | 11.67 | 253,995 | -0.15(-1.27%) |
Oct 12, 2015 | 12.32 | 12.32 | 11.76 | 11.82 | 412,864 | -0.47(-3.82%) |
Oct 09, 2015 | 12.33 | 12.45 | 12.24 | 12.29 | 709,841 | -0.07(-0.57%) |
Oct 08, 2015 | 12.13 | 12.42 | 12.09 | 12.36 | 196,198 | +0.30(+2.49%) |
Oct 07, 2015 | 12.29 | 12.36 | 11.97 | 12.06 | 362,164 | -0.08(-0.66%) |
Oct 06, 2015 | 11.75 | 12.15 | 11.73 | 12.14 | 145,353 | +0.49(+4.21%) |
Oct 05, 2015 | 11.63 | 11.73 | 11.55 | 11.65 | 229,910 | +0.23(+2.01%) |
Oct 02, 2015 | 11.05 | 11.43 | 11.02 | 11.42 | 122,928 | +0.18(+1.60%) |
Oct 01, 2015 | 11.65 | 11.70 | 11.17 | 11.24 | 203,990 | -0.11(-0.97%) |
Sep 30, 2015 | 11.22 | 11.41 | 11.18 | 11.35 | 269,226 | +0.10(+0.89%) |
Sep 29, 2015 | 11.20 | 11.37 | 11.19 | 11.25 | 312,044 | +0.15(+1.35%) |
Sep 28, 2015 | 11.17 | 11.29 | 11.09 | 11.10 | 117,018 | -0.32(-2.80%) |
Sep 25, 2015 | 11.48 | 11.59 | 11.33 | 11.42 | 306,698 | +0.05(+0.44%) |
Sep 24, 2015 | 11.16 | 11.38 | 11.15 | 11.37 | 223,920 | +0.07(+0.62%) |
Sep 23, 2015 | 11.71 | 11.83 | 11.24 | 11.30 | 196,540 | -0.29(-2.50%) |
Sep 22, 2015 | 11.45 | 11.65 | 11.40 | 11.59 | 98,852 | -0.03(-0.27%) |
Sep 21, 2015 | 11.53 | 11.70 | 11.48 | 11.62 | 144,567 | +0.32(+2.84%) |
Sep 18, 2015 | 11.47 | 11.56 | 11.19 | 11.30 | 529,512 | -0.39(-3.34%) |
Sep 17, 2015 | 11.81 | 11.89 | 11.62 | 11.69 | 91,973 | -0.12(-1.02%) |
Sep 16, 2015 | 11.52 | 11.88 | 11.43 | 11.81 | 172,054 | +0.49(+4.33%) |
Sep 15, 2015 | 11.20 | 11.33 | 11.15 | 11.32 | 169,615 | +0.21(+1.89%) |
Sep 14, 2015 | 11.23 | 11.28 | 11.09 | 11.11 | 211,741 | -0.29(-2.54%) |
Sep 11, 2015 | 11.38 | 11.53 | 11.23 | 11.40 | 408,001 | -0.20(-1.72%) |
Sep 10, 2015 | 11.40 | 11.66 | 11.32 | 11.60 | 141,528 | +0.24(+2.11%) |
Sep 09, 2015 | 11.68 | 11.73 | 11.32 | 11.36 | 231,655 | -0.31(-2.66%) |
Sep 08, 2015 | 11.55 | 11.76 | 11.35 | 11.67 | 222,823 | +0.03(+0.26%) |
Sep 04, 2015 | 11.79 | 11.64 | 11.64 | 11.64 | 229,300 | -0.24(-2.02%) |
Sep 03, 2015 | 11.78 | 12.20 | 11.68 | 11.88 | 230,122 | +0.16(+1.37%) |
Sep 02, 2015 | 11.76 | 11.89 | 11.12 | 11.72 | 440,350 | +0.20(+1.74%) |