Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.29 | 10.38 | 10.26 | 10.38 | 17,597 | +0.13(+1.24%) |
Nov 27, 2015 | 10.27 | 10.27 | 10.17 | 10.25 | 7,595 | -0.05(-0.44%) |
Nov 25, 2015 | 10.32 | 10.30 | 10.30 | 10.30 | 34,890 | -0.02(-0.18%) |
Nov 24, 2015 | 10.33 | 10.33 | 10.14 | 10.32 | 89,361 | -0.03(-0.26%) |
Nov 23, 2015 | 10.22 | 10.42 | 10.21 | 10.34 | 28,165 | +0.09(+0.89%) |
Nov 20, 2015 | 10.30 | 10.36 | 10.24 | 10.25 | 28,761 | -0.05(-0.53%) |
Nov 19, 2015 | 10.34 | 10.41 | 10.28 | 10.31 | 26,699 | +0.04(+0.35%) |
Nov 18, 2015 | 10.29 | 10.29 | 10.25 | 10.27 | 21,334 | +0.04(+0.36%) |
Nov 17, 2015 | 10.24 | 10.31 | 10.17 | 10.24 | 32,734 | +0.05(+0.45%) |
Nov 16, 2015 | 9.752 | 10.30 | 9.707 | 10.19 | 109,731 | +0.44(+4.49%) |
Nov 13, 2015 | 9.707 | 9.853 | 9.661 | 9.752 | 269,763 | +0.05(+0.56%) |
Nov 12, 2015 | 10.04 | 10.09 | 9.680 | 9.698 | 252,432 | -0.39(-3.88%) |
Nov 11, 2015 | 10.48 | 10.48 | 10.09 | 10.09 | 54,453 | -0.30(-2.89%) |
Nov 10, 2015 | 10.29 | 10.41 | 10.28 | 10.39 | 26,401 | +0.02(+0.18%) |
Nov 09, 2015 | 10.36 | 10.40 | 10.24 | 10.37 | 20,519 | +0.05(+0.53%) |
Nov 06, 2015 | 10.38 | 10.43 | 10.26 | 10.32 | 23,081 | -0.12(-1.13%) |
Nov 05, 2015 | 10.49 | 10.51 | 10.34 | 10.44 | 21,120 | -0.05(-0.52%) |
Nov 04, 2015 | 10.69 | 10.70 | 10.48 | 10.49 | 32,611 | -0.22(-2.04%) |
Nov 03, 2015 | 10.48 | 10.75 | 10.46 | 10.71 | 34,764 | +0.24(+2.26%) |
Nov 02, 2015 | 10.34 | 10.50 | 10.34 | 10.47 | 34,128 | +0.15(+1.41%) |
Oct 30, 2015 | 10.24 | 10.33 | 10.14 | 10.33 | 25,606 | +0.11(+1.07%) |
Oct 29, 2015 | 10.29 | 10.29 | 10.19 | 10.22 | 10,754 | -0.11(-1.06%) |
Oct 28, 2015 | 10.31 | 10.42 | 10.24 | 10.33 | 50,321 | +0.05(+0.53%) |
Oct 27, 2015 | 10.20 | 10.27 | 10.15 | 10.27 | 13,218 | +0.03(+0.27%) |
Oct 26, 2015 | 10.49 | 10.55 | 10.24 | 10.24 | 16,769 | -0.26(-2.43%) |
Oct 23, 2015 | 10.34 | 10.56 | 10.34 | 10.50 | 23,137 | +0.16(+1.59%) |
Oct 22, 2015 | 10.22 | 10.43 | 10.22 | 10.34 | 22,012 | +0.16(+1.61%) |
Oct 21, 2015 | 10.34 | 10.34 | 10.16 | 10.17 | 20,318 | -0.16(-1.59%) |
Oct 20, 2015 | 10.16 | 10.38 | 10.16 | 10.34 | 27,036 | -0.11(-1.05%) |
Oct 19, 2015 | 10.05 | 10.45 | 10.03 | 10.45 | 214,299 | +0.37(+3.71%) |
Oct 16, 2015 | 10.39 | 10.39 | 10.07 | 10.07 | 35,566 | -0.29(-2.81%) |
Oct 15, 2015 | 10.29 | 10.38 | 10.25 | 10.36 | 14,955 | +0.10(+0.98%) |
Oct 14, 2015 | 10.24 | 10.32 | 10.16 | 10.26 | 16,408 | +0.03(+0.27%) |
Oct 13, 2015 | 10.28 | 10.29 | 10.17 | 10.24 | 13,861 | -0.13(-1.23%) |
Oct 12, 2015 | 10.36 | 10.44 | 10.22 | 10.36 | 11,814 | +0.00(+0.00%) |
Oct 09, 2015 | 10.22 | 10.42 | 10.22 | 10.36 | 20,355 | +0.09(+0.89%) |
Oct 08, 2015 | 10.12 | 10.27 | 10.07 | 10.27 | 22,792 | +0.16(+1.62%) |
Oct 07, 2015 | 10.10 | 10.12 | 9.989 | 10.11 | 27,953 | +0.09(+0.91%) |
Oct 06, 2015 | 9.989 | 10.12 | 9.980 | 10.02 | 28,305 | +0.05(+0.55%) |
Oct 05, 2015 | 9.880 | 10.06 | 9.871 | 9.962 | 21,783 | +0.18(+1.86%) |
Oct 02, 2015 | 9.625 | 9.789 | 9.625 | 9.780 | 28,814 | +0.05(+0.56%) |
Oct 01, 2015 | 9.689 | 9.889 | 9.643 | 9.725 | 42,682 | +0.05(+0.47%) |
Sep 30, 2015 | 9.370 | 9.679 | 9.370 | 9.679 | 32,353 | +0.39(+4.22%) |
Sep 29, 2015 | 9.342 | 9.351 | 9.242 | 9.288 | 82,085 | -0.04(-0.39%) |
Sep 28, 2015 | 9.506 | 9.506 | 9.324 | 9.324 | 16,430 | -0.25(-2.57%) |
Sep 25, 2015 | 9.442 | 9.610 | 9.424 | 9.570 | 19,349 | +0.16(+1.74%) |
Sep 24, 2015 | 9.406 | 9.433 | 9.324 | 9.406 | 19,050 | -0.06(-0.67%) |
Sep 23, 2015 | 9.634 | 9.634 | 9.442 | 9.470 | 19,539 | -0.17(-1.80%) |
Sep 22, 2015 | 9.579 | 9.689 | 9.543 | 9.643 | 34,512 | -0.05(-0.56%) |
Sep 21, 2015 | 9.607 | 9.789 | 9.592 | 9.698 | 15,846 | +0.20(+2.11%) |
Sep 18, 2015 | 9.752 | 9.761 | 9.497 | 9.497 | 21,897 | -0.29(-2.98%) |
Sep 17, 2015 | 9.707 | 9.834 | 9.616 | 9.789 | 32,145 | +0.05(+0.47%) |
Sep 16, 2015 | 9.570 | 9.780 | 9.570 | 9.743 | 12,185 | +0.20(+2.10%) |
Sep 15, 2015 | 9.479 | 9.616 | 9.442 | 9.543 | 22,147 | +0.06(+0.67%) |
Sep 14, 2015 | 9.679 | 9.698 | 9.443 | 9.479 | 18,003 | -0.26(-2.62%) |
Sep 11, 2015 | 9.743 | 9.789 | 9.684 | 9.734 | 24,146 | -0.09(-0.88%) |
Sep 10, 2015 | 9.794 | 9.920 | 9.794 | 9.821 | 18,914 | +0.00(+0.00%) |
Sep 09, 2015 | 9.640 | 9.929 | 9.590 | 9.821 | 28,308 | +0.31(+3.23%) |
Sep 08, 2015 | 9.477 | 9.667 | 9.477 | 9.513 | 24,249 | +0.10(+1.06%) |
Sep 04, 2015 | 9.504 | 9.413 | 9.413 | 9.413 | 53,583 | -0.17(-1.79%) |
Sep 03, 2015 | 9.694 | 9.721 | 9.567 | 9.585 | 24,750 | -0.03(-0.28%) |
Sep 02, 2015 | 9.875 | 9.875 | 9.552 | 9.613 | 34,987 | -0.16(-1.67%) |