Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.64 | 11.81 | 11.64 | 11.70 | 129,086 | +0.08(+0.73%) |
Nov 27, 2015 | 11.69 | 11.69 | 11.57 | 11.62 | 50,966 | -0.13(-1.08%) |
Nov 25, 2015 | 11.77 | 11.75 | 11.75 | 11.75 | 67,023 | -0.11(-0.92%) |
Nov 24, 2015 | 11.65 | 11.96 | 11.65 | 11.85 | 105,658 | +0.19(+1.66%) |
Nov 23, 2015 | 11.65 | 11.72 | 11.52 | 11.66 | 146,290 | +0.08(+0.73%) |
Nov 20, 2015 | 11.66 | 11.70 | 11.54 | 11.58 | 230,028 | -0.07(-0.59%) |
Nov 19, 2015 | 11.78 | 11.79 | 11.60 | 11.64 | 156,092 | -0.14(-1.22%) |
Nov 18, 2015 | 11.62 | 11.80 | 11.60 | 11.79 | 147,495 | +0.18(+1.53%) |
Nov 17, 2015 | 11.61 | 11.68 | 11.53 | 11.61 | 201,509 | -0.06(-0.49%) |
Nov 16, 2015 | 11.28 | 11.68 | 11.28 | 11.67 | 170,115 | +0.32(+2.78%) |
Nov 13, 2015 | 11.30 | 11.44 | 11.21 | 11.35 | 79,044 | +0.02(+0.15%) |
Nov 12, 2015 | 11.39 | 11.48 | 11.31 | 11.34 | 116,197 | -0.26(-2.23%) |
Nov 11, 2015 | 11.75 | 11.77 | 11.56 | 11.59 | 76,769 | -0.19(-1.65%) |
Nov 10, 2015 | 11.70 | 11.85 | 11.69 | 11.79 | 120,254 | +0.04(+0.34%) |
Nov 09, 2015 | 11.80 | 11.96 | 11.74 | 11.75 | 77,559 | -0.13(-1.06%) |
Nov 06, 2015 | 11.89 | 11.92 | 11.75 | 11.87 | 75,533 | -0.14(-1.15%) |
Nov 05, 2015 | 12.07 | 12.12 | 11.94 | 12.01 | 70,827 | -0.10(-0.81%) |
Nov 04, 2015 | 12.31 | 12.31 | 12.04 | 12.11 | 46,577 | -0.15(-1.22%) |
Nov 03, 2015 | 12.04 | 12.40 | 12.01 | 12.26 | 190,267 | +0.24(+1.95%) |
Nov 02, 2015 | 11.74 | 12.02 | 11.66 | 12.02 | 183,299 | +0.25(+2.09%) |
Oct 30, 2015 | 11.59 | 11.83 | 11.55 | 11.78 | 75,105 | +0.19(+1.68%) |
Oct 29, 2015 | 11.55 | 11.76 | 11.55 | 11.58 | 71,671 | -0.03(-0.25%) |
Oct 28, 2015 | 11.44 | 11.75 | 11.43 | 11.61 | 103,083 | +0.17(+1.50%) |
Oct 27, 2015 | 11.45 | 11.46 | 11.32 | 11.44 | 87,187 | -0.11(-0.99%) |
Oct 26, 2015 | 11.75 | 11.86 | 11.51 | 11.55 | 84,435 | -0.23(-1.95%) |
Oct 23, 2015 | 11.81 | 11.93 | 11.75 | 11.78 | 170,781 | -0.06(-0.53%) |
Oct 22, 2015 | 11.64 | 11.87 | 11.64 | 11.85 | 122,164 | +0.23(+1.97%) |
Oct 21, 2015 | 11.69 | 11.69 | 11.59 | 11.62 | 62,424 | -0.13(-1.07%) |
Oct 20, 2015 | 11.56 | 11.78 | 11.56 | 11.74 | 147,040 | +0.14(+1.19%) |
Oct 19, 2015 | 11.72 | 11.72 | 11.59 | 11.60 | 33,834 | -0.20(-1.65%) |
Oct 16, 2015 | 11.86 | 11.91 | 11.72 | 11.80 | 89,892 | -0.02(-0.19%) |
Oct 15, 2015 | 11.74 | 11.85 | 11.61 | 11.82 | 151,741 | +0.04(+0.34%) |
Oct 14, 2015 | 11.64 | 11.79 | 11.57 | 11.78 | 153,807 | +0.08(+0.69%) |
Oct 13, 2015 | 11.72 | 11.85 | 11.64 | 11.70 | 87,110 | -0.15(-1.26%) |
Oct 12, 2015 | 11.87 | 11.87 | 11.62 | 11.85 | 173,213 | -0.07(-0.58%) |
Oct 09, 2015 | 11.97 | 11.97 | 11.75 | 11.92 | 224,386 | +0.07(+0.58%) |
Oct 08, 2015 | 11.68 | 11.94 | 11.57 | 11.85 | 164,426 | +0.11(+0.98%) |
Oct 07, 2015 | 11.78 | 11.80 | 11.42 | 11.74 | 217,100 | +0.02(+0.15%) |
Oct 06, 2015 | 11.25 | 11.72 | 11.22 | 11.72 | 406,785 | +0.48(+4.29%) |
Oct 05, 2015 | 10.97 | 11.24 | 10.97 | 11.24 | 250,708 | +0.29(+2.62%) |
Oct 02, 2015 | 10.43 | 10.95 | 10.33 | 10.95 | 203,309 | +0.24(+2.19%) |
Oct 01, 2015 | 10.46 | 10.72 | 10.35 | 10.72 | 141,466 | +0.30(+2.92%) |
Sep 30, 2015 | 10.27 | 10.49 | 10.21 | 10.41 | 211,214 | +0.18(+1.79%) |
Sep 29, 2015 | 10.30 | 10.41 | 10.18 | 10.23 | 133,234 | -0.07(-0.72%) |
Sep 28, 2015 | 10.54 | 10.54 | 10.29 | 10.30 | 140,662 | -0.34(-3.23%) |
Sep 25, 2015 | 10.78 | 10.78 | 10.56 | 10.65 | 107,536 | -0.04(-0.38%) |
Sep 24, 2015 | 10.60 | 10.72 | 10.48 | 10.69 | 131,699 | +0.06(+0.54%) |
Sep 23, 2015 | 10.86 | 10.87 | 10.62 | 10.63 | 39,893 | -0.17(-1.59%) |
Sep 22, 2015 | 10.69 | 10.84 | 10.66 | 10.80 | 65,528 | -0.11(-1.05%) |
Sep 21, 2015 | 10.89 | 10.96 | 10.84 | 10.92 | 69,480 | +0.11(+1.06%) |
Sep 18, 2015 | 10.88 | 10.96 | 10.76 | 10.80 | 79,863 | -0.25(-2.23%) |
Sep 17, 2015 | 11.08 | 11.24 | 11.03 | 11.05 | 154,589 | -0.06(-0.57%) |
Sep 16, 2015 | 10.88 | 11.17 | 10.88 | 11.11 | 141,306 | +0.26(+2.43%) |
Sep 15, 2015 | 10.72 | 10.89 | 10.69 | 10.85 | 105,427 | +0.13(+1.18%) |
Sep 14, 2015 | 10.76 | 10.76 | 10.65 | 10.72 | 140,397 | -0.07(-0.64%) |
Sep 11, 2015 | 10.84 | 10.87 | 10.69 | 10.79 | 88,673 | -0.16(-1.47%) |
Sep 10, 2015 | 10.89 | 10.98 | 10.82 | 10.95 | 63,041 | +0.06(+0.53%) |
Sep 09, 2015 | 11.09 | 11.22 | 10.87 | 10.89 | 104,623 | -0.14(-1.25%) |
Sep 08, 2015 | 11.05 | 11.08 | 10.91 | 11.03 | 84,241 | +0.11(+1.00%) |
Sep 04, 2015 | 10.93 | 10.92 | 10.92 | 10.92 | 90,520 | -0.20(-1.80%) |
Sep 03, 2015 | 11.13 | 11.32 | 11.03 | 11.12 | 109,245 | +0.03(+0.31%) |
Sep 02, 2015 | 11.20 | 11.20 | 10.84 | 11.09 | 144,632 | +0.03(+0.26%) |