Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.26 | 10.74 | 10.22 | 10.57 | 58,156 | +0.30(+2.92%) |
Nov 27, 2015 | 10.17 | 10.32 | 10.05 | 10.27 | 11,168 | -0.05(-0.48%) |
Nov 25, 2015 | 10.21 | 10.32 | 10.32 | 10.32 | 20,200 | +0.12(+1.18%) |
Nov 24, 2015 | 9.560 | 10.30 | 9.510 | 10.20 | 74,414 | +0.36(+3.66%) |
Nov 23, 2015 | 9.120 | 10.00 | 9.065 | 9.840 | 88,896 | +0.68(+7.42%) |
Nov 20, 2015 | 9.210 | 9.280 | 9.120 | 9.160 | 21,577 | -0.03(-0.33%) |
Nov 19, 2015 | 9.150 | 9.640 | 9.150 | 9.190 | 25,539 | -0.01(-0.11%) |
Nov 18, 2015 | 8.890 | 9.250 | 8.890 | 9.200 | 184,383 | +0.24(+2.68%) |
Nov 17, 2015 | 8.500 | 9.020 | 8.500 | 8.960 | 73,589 | +0.30(+3.46%) |
Nov 16, 2015 | 8.800 | 9.209 | 8.580 | 8.660 | 61,190 | -0.14(-1.59%) |
Nov 13, 2015 | 9.350 | 9.350 | 8.720 | 8.800 | 116,987 | -0.74(-7.76%) |
Nov 12, 2015 | 9.570 | 9.680 | 9.200 | 9.540 | 25,622 | -0.20(-2.05%) |
Nov 11, 2015 | 9.900 | 9.900 | 9.610 | 9.740 | 57,947 | -0.09(-0.92%) |
Nov 10, 2015 | 9.970 | 9.970 | 9.620 | 9.830 | 34,222 | -0.15(-1.50%) |
Nov 09, 2015 | 10.00 | 10.12 | 9.630 | 9.980 | 91,808 | -0.02(-0.20%) |
Nov 06, 2015 | 10.20 | 10.33 | 9.820 | 10.00 | 16,752 | -0.19(-1.86%) |
Nov 05, 2015 | 11.16 | 11.34 | 10.11 | 10.19 | 30,045 | -0.14(-1.36%) |
Nov 04, 2015 | 10.88 | 10.95 | 10.34 | 10.33 | 43,527 | -0.55(-5.06%) |
Nov 03, 2015 | 10.75 | 10.96 | 10.75 | 10.88 | 29,105 | +0.16(+1.49%) |
Nov 02, 2015 | 10.48 | 10.93 | 10.48 | 10.72 | 22,133 | +0.28(+2.68%) |
Oct 30, 2015 | 9.900 | 10.59 | 9.900 | 10.44 | 85,748 | +0.67(+6.86%) |
Oct 29, 2015 | 9.870 | 10.12 | 9.700 | 9.770 | 41,535 | -0.07(-0.71%) |
Oct 28, 2015 | 9.770 | 10.36 | 9.670 | 9.840 | 57,774 | +0.17(+1.76%) |
Oct 27, 2015 | 9.820 | 9.900 | 9.570 | 9.670 | 23,540 | -0.21(-2.13%) |
Oct 26, 2015 | 10.35 | 10.40 | 9.820 | 9.880 | 28,558 | -0.33(-3.23%) |
Oct 23, 2015 | 10.25 | 10.68 | 10.05 | 10.21 | 27,474 | -0.07(-0.68%) |
Oct 22, 2015 | 10.69 | 10.76 | 10.16 | 10.28 | 33,468 | -0.37(-3.47%) |
Oct 21, 2015 | 10.82 | 11.11 | 10.82 | 10.65 | 20,640 | -0.12(-1.11%) |
Oct 20, 2015 | 10.83 | 10.98 | 10.60 | 10.77 | 14,033 | -0.01(-0.09%) |
Oct 19, 2015 | 10.80 | 10.97 | 10.55 | 10.78 | 17,732 | +0.03(+0.28%) |
Oct 16, 2015 | 10.90 | 11.00 | 10.65 | 10.75 | 13,039 | -0.22(-2.01%) |
Oct 15, 2015 | 11.02 | 11.25 | 10.90 | 10.97 | 25,451 | -0.04(-0.36%) |
Oct 14, 2015 | 10.94 | 11.16 | 10.94 | 11.01 | 11,743 | -0.02(-0.18%) |
Oct 13, 2015 | 10.96 | 11.19 | 10.94 | 11.03 | 39,380 | +0.11(+1.01%) |
Oct 12, 2015 | 10.99 | 11.11 | 10.92 | 10.92 | 25,621 | +0.02(+0.18%) |
Oct 09, 2015 | 10.88 | 11.10 | 10.85 | 10.90 | 37,084 | +0.04(+0.37%) |
Oct 08, 2015 | 11.04 | 11.04 | 10.71 | 10.86 | 35,915 | -0.18(-1.63%) |
Oct 07, 2015 | 10.99 | 11.33 | 10.83 | 11.04 | 24,285 | +0.09(+0.82%) |
Oct 06, 2015 | 11.23 | 11.23 | 10.87 | 10.95 | 21,554 | -0.31(-2.75%) |
Oct 05, 2015 | 10.89 | 11.26 | 10.86 | 11.26 | 16,023 | +0.50(+4.65%) |
Oct 02, 2015 | 10.75 | 10.81 | 10.57 | 10.76 | 27,611 | -0.07(-0.65%) |
Oct 01, 2015 | 10.98 | 11.02 | 10.73 | 10.83 | 7,206 | -0.03(-0.28%) |
Sep 30, 2015 | 11.03 | 11.03 | 10.77 | 10.86 | 24,915 | +0.10(+0.93%) |
Sep 29, 2015 | 11.01 | 11.08 | 10.75 | 10.76 | 13,017 | -0.36(-3.24%) |
Sep 28, 2015 | 11.20 | 11.23 | 10.80 | 11.12 | 31,089 | -0.01(-0.09%) |
Sep 25, 2015 | 11.65 | 11.75 | 11.02 | 11.13 | 31,379 | -0.42(-3.64%) |
Sep 24, 2015 | 11.78 | 11.78 | 11.55 | 11.55 | 17,485 | -0.28(-2.37%) |
Sep 23, 2015 | 11.85 | 11.85 | 11.65 | 11.83 | 37,765 | +0.07(+0.60%) |
Sep 22, 2015 | 11.61 | 11.83 | 11.39 | 11.76 | 33,131 | +0.10(+0.86%) |
Sep 21, 2015 | 11.85 | 11.85 | 11.55 | 11.66 | 13,797 | -0.09(-0.77%) |
Sep 18, 2015 | 11.66 | 11.85 | 11.50 | 11.75 | 23,652 | +0.11(+0.95%) |
Sep 17, 2015 | 11.85 | 11.99 | 11.68 | 11.64 | 26,862 | -0.15(-1.27%) |
Sep 16, 2015 | 11.89 | 12.00 | 11.73 | 11.79 | 41,969 | +0.01(+0.08%) |
Sep 15, 2015 | 11.90 | 12.00 | 11.00 | 11.78 | 171,379 | +1.22(+11.55%) |
Sep 14, 2015 | 9.990 | 10.76 | 9.850 | 10.56 | 71,200 | +0.62(+6.24%) |
Sep 11, 2015 | 9.850 | 10.04 | 9.830 | 9.940 | 10,329 | -0.01(-0.10%) |
Sep 10, 2015 | 9.986 | 10.24 | 9.900 | 9.950 | 24,187 | +0.06(+0.58%) |
Sep 09, 2015 | 10.15 | 10.42 | 9.893 | 9.893 | 35,612 | -0.18(-1.76%) |
Sep 08, 2015 | 10.11 | 10.16 | 9.940 | 10.07 | 28,909 | +0.01(+0.10%) |
Sep 04, 2015 | 10.07 | 10.06 | 10.06 | 10.06 | 13,800 | -0.05(-0.49%) |
Sep 03, 2015 | 10.10 | 10.32 | 10.01 | 10.11 | 19,015 | -0.02(-0.20%) |
Sep 02, 2015 | 9.570 | 10.19 | 9.470 | 10.13 | 20,689 | +0.68(+7.20%) |