Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.94 | 11.12 | 10.80 | 10.92 | 312,303 | +0.13(+1.20%) |
Nov 27, 2015 | 10.65 | 10.85 | 10.64 | 10.79 | 134,207 | +0.01(+0.09%) |
Nov 26, 2015 | 10.96 | 10.96 | 10.75 | 10.78 | 24,678 | +0.01(+0.09%) |
Nov 25, 2015 | 10.68 | 10.97 | 10.53 | 10.77 | 230,862 | +0.04(+0.37%) |
Nov 24, 2015 | 10.60 | 10.99 | 10.56 | 10.73 | 312,036 | +0.18(+1.71%) |
Nov 23, 2015 | 10.75 | 10.55 | 165,713 | +0.05(+0.48%) | ||
Nov 20, 2015 | 10.50 | 10.74 | 10.46 | 10.50 | 320,806 | -0.10(-0.94%) |
Nov 19, 2015 | 10.42 | 10.69 | 10.42 | 10.60 | 327,036 | -0.04(-0.38%) |
Nov 18, 2015 | 10.65 | 10.75 | 10.46 | 10.64 | 289,343 | +0.14(+1.33%) |
Nov 17, 2015 | 10.53 | 10.61 | 10.48 | 10.50 | 270,158 | -0.18(-1.69%) |
Nov 16, 2015 | 10.30 | 10.73 | 10.15 | 10.68 | 372,443 | +0.31(+2.99%) |
Nov 13, 2015 | 10.11 | 10.61 | 9.980 | 10.37 | 395,469 | +0.16(+1.57%) |
Nov 12, 2015 | 10.25 | 10.60 | 10.16 | 10.21 | 265,580 | -0.43(-4.04%) |
Nov 11, 2015 | 10.88 | 10.89 | 10.42 | 10.64 | 220,679 | -0.35(-3.18%) |
Nov 10, 2015 | 10.92 | 11.00 | 10.71 | 10.99 | 389,815 | +0.09(+0.83%) |
Nov 09, 2015 | 11.03 | 11.23 | 10.75 | 10.90 | 194,038 | -0.04(-0.37%) |
Nov 06, 2015 | 10.78 | 11.02 | 10.54 | 10.94 | 267,449 | +0.00(+0.00%) |
Nov 05, 2015 | 10.92 | 11.11 | 10.81 | 10.94 | 261,770 | -0.08(-0.73%) |
Nov 04, 2015 | 11.25 | 11.55 | 10.98 | 11.02 | 694,035 | -0.30(-2.65%) |
Nov 03, 2015 | 10.57 | 11.50 | 10.52 | 11.32 | 1,554,872 | +1.30(+12.97%) |
Nov 02, 2015 | 9.990 | 10.12 | 9.690 | 10.02 | 329,527 | +0.20(+2.04%) |
Oct 30, 2015 | 9.640 | 9.840 | 9.470 | 9.820 | 271,700 | +0.22(+2.29%) |
Oct 29, 2015 | 9.850 | 10.11 | 9.590 | 9.600 | 290,614 | -0.25(-2.54%) |
Oct 28, 2015 | 9.350 | 10.09 | 9.330 | 9.850 | 464,298 | +0.52(+5.57%) |
Oct 27, 2015 | 9.430 | 9.530 | 9.180 | 9.330 | 258,809 | -0.19(-2.00%) |
Oct 26, 2015 | 9.810 | 9.870 | 9.510 | 9.520 | 292,349 | -0.30(-3.05%) |
Oct 23, 2015 | 9.900 | 10.13 | 9.650 | 9.820 | 416,765 | -0.13(-1.31%) |
Oct 22, 2015 | 10.00 | 10.19 | 9.840 | 9.950 | 680,008 | +0.05(+0.51%) |
Oct 21, 2015 | 10.21 | 10.30 | 9.870 | 9.900 | 301,102 | -0.36(-3.51%) |
Oct 20, 2015 | 9.900 | 10.39 | 9.850 | 10.26 | 533,050 | +0.39(+3.95%) |
Oct 19, 2015 | 10.23 | 10.24 | 9.830 | 9.870 | 284,420 | -0.47(-4.55%) |
Oct 16, 2015 | 10.35 | 10.48 | 10.27 | 10.34 | 693,767 | +0.15(+1.47%) |
Oct 15, 2015 | 10.29 | 10.41 | 10.07 | 10.19 | 513,476 | -0.16(-1.55%) |
Oct 14, 2015 | 10.02 | 10.37 | 9.770 | 10.35 | 305,872 | +0.37(+3.71%) |
Oct 13, 2015 | 10.20 | 10.41 | 9.830 | 9.980 | 746,077 | -0.43(-4.13%) |
Oct 09, 2015 | 10.41 | 10.41 | 10.41 | 0 | -0.28(-2.62%) | |
Oct 08, 2015 | 10.60 | 10.75 | 10.43 | 10.69 | 350,064 | +0.12(+1.14%) |
Oct 07, 2015 | 10.23 | 10.71 | 10.23 | 10.57 | 968,735 | +0.38(+3.73%) |
Oct 06, 2015 | 9.980 | 10.54 | 9.970 | 10.19 | 471,171 | +0.33(+3.35%) |
Oct 05, 2015 | 9.600 | 9.970 | 9.480 | 9.860 | 406,961 | +0.37(+3.90%) |
Oct 02, 2015 | 9.170 | 9.510 | 9.090 | 9.490 | 209,179 | +0.25(+2.71%) |
Oct 01, 2015 | 9.390 | 9.530 | 9.180 | 9.240 | 372,923 | -0.01(-0.11%) |
Sep 30, 2015 | 8.700 | 9.390 | 8.700 | 9.250 | 476,163 | +0.60(+6.94%) |
Sep 29, 2015 | 8.770 | 8.580 | 8.650 | 407,686 | -0.07(-0.80%) | |
Sep 28, 2015 | 8.730 | 8.910 | 8.590 | 8.720 | 309,988 | -0.16(-1.80%) |
Sep 25, 2015 | 9.300 | 9.330 | 8.750 | 8.880 | 437,662 | -0.26(-2.84%) |
Sep 24, 2015 | 9.030 | 9.190 | 8.750 | 9.140 | 417,301 | +0.11(+1.22%) |
Sep 23, 2015 | 9.230 | 9.230 | 8.890 | 9.030 | 152,960 | -0.14(-1.53%) |
Sep 22, 2015 | 9.280 | 9.300 | 9.000 | 9.170 | 154,339 | -0.23(-2.45%) |
Sep 21, 2015 | 9.370 | 9.500 | 9.290 | 9.400 | 223,833 | +0.11(+1.18%) |
Sep 18, 2015 | 9.370 | 9.520 | 9.130 | 9.290 | 838,280 | -0.27(-2.82%) |
Sep 17, 2015 | 9.430 | 9.750 | 9.350 | 9.560 | 340,313 | +0.19(+2.03%) |
Sep 16, 2015 | 9.100 | 9.430 | 9.020 | 9.370 | 569,834 | +0.33(+3.65%) |
Sep 15, 2015 | 9.090 | 9.130 | 8.940 | 9.040 | 301,469 | +0.06(+0.67%) |
Sep 14, 2015 | 8.840 | 9.050 | 8.780 | 8.980 | 250,295 | +0.06(+0.67%) |
Sep 11, 2015 | 9.110 | 9.180 | 8.770 | 8.920 | 440,025 | -0.33(-3.57%) |
Sep 10, 2015 | 9.030 | 9.290 | 8.880 | 9.250 | 564,915 | +0.38(+4.28%) |
Sep 09, 2015 | 9.210 | 9.290 | 8.730 | 8.870 | 856,495 | -0.37(-4.00%) |
Sep 08, 2015 | 9.530 | 9.660 | 9.200 | 9.240 | 818,898 | -0.27(-2.84%) |
Sep 04, 2015 | 9.510 | 9.510 | 9.510 | 0 | +0.13(+1.39%) | |
Sep 03, 2015 | 9.240 | 9.640 | 9.140 | 9.380 | 293,504 | +0.16(+1.74%) |
Sep 02, 2015 | 9.090 | 9.340 | 8.880 | 9.220 | 833,911 | +0.27(+3.02%) |