Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.87 | 10.89 | 10.74 | 10.80 | 863,589 | -0.03(-0.29%) |
Nov 27, 2015 | 10.78 | 10.87 | 10.76 | 10.83 | 213,393 | +0.06(+0.59%) |
Nov 25, 2015 | 10.69 | 10.77 | 10.77 | 10.77 | 408,022 | +0.08(+0.78%) |
Nov 24, 2015 | 10.82 | 10.82 | 10.66 | 10.68 | 1,064,581 | -0.18(-1.68%) |
Nov 23, 2015 | 10.70 | 10.89 | 10.70 | 10.87 | 770,936 | +0.16(+1.45%) |
Nov 20, 2015 | 10.68 | 10.72 | 10.52 | 10.71 | 576,772 | +0.10(+0.90%) |
Nov 19, 2015 | 10.54 | 10.72 | 10.53 | 10.62 | 559,043 | +0.08(+0.75%) |
Nov 18, 2015 | 10.33 | 10.54 | 10.31 | 10.54 | 623,007 | +0.23(+2.24%) |
Nov 17, 2015 | 10.35 | 10.41 | 10.27 | 10.31 | 538,308 | -0.03(-0.31%) |
Nov 16, 2015 | 10.28 | 10.36 | 10.23 | 10.34 | 501,847 | +0.06(+0.54%) |
Nov 13, 2015 | 10.28 | 10.46 | 10.27 | 10.28 | 411,657 | -0.06(-0.54%) |
Nov 12, 2015 | 10.43 | 10.48 | 10.34 | 10.34 | 396,440 | -0.14(-1.33%) |
Nov 11, 2015 | 10.54 | 10.61 | 10.48 | 10.48 | 329,470 | -0.04(-0.34%) |
Nov 10, 2015 | 10.39 | 10.53 | 10.38 | 10.51 | 597,120 | +0.10(+0.92%) |
Nov 09, 2015 | 10.56 | 10.58 | 10.35 | 10.42 | 608,627 | -0.15(-1.43%) |
Nov 06, 2015 | 10.46 | 10.58 | 10.39 | 10.57 | 511,109 | +0.12(+1.10%) |
Nov 05, 2015 | 10.50 | 10.54 | 10.41 | 10.45 | 807,588 | -0.01(-0.11%) |
Nov 04, 2015 | 10.57 | 10.59 | 10.41 | 10.47 | 733,213 | -0.07(-0.64%) |
Nov 03, 2015 | 10.49 | 10.57 | 10.37 | 10.53 | 1,432,681 | +0.01(+0.11%) |
Nov 02, 2015 | 10.61 | 10.67 | 10.49 | 10.52 | 941,885 | -0.08(-0.71%) |
Oct 30, 2015 | 10.70 | 10.82 | 10.58 | 10.60 | 1,158,628 | -0.09(-0.81%) |
Oct 29, 2015 | 10.60 | 10.75 | 10.59 | 10.68 | 531,579 | +0.01(+0.07%) |
Oct 28, 2015 | 10.77 | 10.92 | 10.65 | 10.67 | 999,131 | -0.08(-0.77%) |
Oct 27, 2015 | 10.81 | 10.86 | 10.72 | 10.76 | 555,714 | -0.11(-1.02%) |
Oct 26, 2015 | 10.92 | 11.01 | 10.86 | 10.87 | 378,020 | -0.07(-0.61%) |
Oct 23, 2015 | 10.85 | 10.99 | 10.78 | 10.94 | 662,309 | +0.15(+1.43%) |
Oct 22, 2015 | 10.78 | 10.87 | 10.75 | 10.78 | 556,527 | +0.07(+0.63%) |
Oct 21, 2015 | 10.81 | 10.87 | 10.71 | 10.71 | 479,993 | -0.05(-0.48%) |
Oct 20, 2015 | 10.68 | 10.85 | 10.68 | 10.77 | 625,571 | +0.05(+0.48%) |
Oct 19, 2015 | 10.85 | 11.01 | 10.71 | 10.71 | 1,356,279 | -0.15(-1.38%) |
Oct 16, 2015 | 10.86 | 10.90 | 10.78 | 10.86 | 944,945 | +0.02(+0.18%) |
Oct 15, 2015 | 10.94 | 11.05 | 10.84 | 10.84 | 692,577 | -0.06(-0.58%) |
Oct 14, 2015 | 11.00 | 11.11 | 10.88 | 10.91 | 384,325 | -0.09(-0.86%) |
Oct 13, 2015 | 11.07 | 11.22 | 11.00 | 11.00 | 528,357 | -0.09(-0.82%) |
Oct 12, 2015 | 11.02 | 11.18 | 10.99 | 11.09 | 644,507 | +0.06(+0.57%) |
Oct 09, 2015 | 10.92 | 11.05 | 10.89 | 11.03 | 442,609 | +0.12(+1.09%) |
Oct 08, 2015 | 10.76 | 10.95 | 10.74 | 10.91 | 499,842 | +0.12(+1.10%) |
Oct 07, 2015 | 10.51 | 10.83 | 10.46 | 10.79 | 1,284,792 | +0.34(+3.29%) |
Oct 06, 2015 | 10.66 | 10.68 | 10.43 | 10.45 | 979,952 | -0.23(-2.11%) |
Oct 05, 2015 | 10.69 | 10.84 | 10.66 | 10.67 | 1,052,451 | +0.05(+0.48%) |
Oct 02, 2015 | 10.49 | 10.64 | 10.33 | 10.62 | 870,882 | +0.04(+0.37%) |
Oct 01, 2015 | 10.65 | 10.71 | 10.49 | 10.58 | 977,211 | -0.03(-0.30%) |
Sep 30, 2015 | 10.50 | 10.69 | 10.47 | 10.62 | 1,694,516 | +0.24(+2.32%) |
Sep 29, 2015 | 10.59 | 10.61 | 10.33 | 10.37 | 783,061 | -0.19(-1.76%) |
Sep 28, 2015 | 10.87 | 10.88 | 10.52 | 10.56 | 716,555 | -0.33(-3.01%) |
Sep 25, 2015 | 10.96 | 11.06 | 10.86 | 10.89 | 520,611 | -0.01(-0.07%) |
Sep 24, 2015 | 10.88 | 10.98 | 10.77 | 10.90 | 809,968 | -0.11(-1.00%) |
Sep 23, 2015 | 11.10 | 11.17 | 10.96 | 11.01 | 653,143 | -0.07(-0.61%) |
Sep 22, 2015 | 11.11 | 11.14 | 10.96 | 11.07 | 731,652 | -0.15(-1.34%) |
Sep 21, 2015 | 11.18 | 11.38 | 11.14 | 11.22 | 1,353,375 | +0.11(+0.96%) |
Sep 18, 2015 | 11.23 | 11.29 | 11.08 | 11.12 | 1,596,066 | -0.22(-1.92%) |
Sep 17, 2015 | 11.36 | 11.47 | 11.28 | 11.33 | 389,160 | -0.02(-0.14%) |
Sep 16, 2015 | 11.32 | 11.37 | 11.24 | 11.35 | 357,618 | +0.05(+0.42%) |
Sep 15, 2015 | 11.20 | 11.32 | 11.12 | 11.30 | 304,161 | +0.13(+1.17%) |
Sep 14, 2015 | 11.29 | 11.30 | 11.14 | 11.17 | 419,307 | -0.10(-0.88%) |
Sep 11, 2015 | 11.14 | 11.28 | 11.08 | 11.27 | 353,151 | +0.09(+0.81%) |
Sep 10, 2015 | 11.30 | 11.38 | 11.14 | 11.18 | 507,130 | -0.13(-1.12%) |
Sep 09, 2015 | 11.38 | 11.42 | 11.25 | 11.31 | 687,525 | +0.02(+0.21%) |
Sep 08, 2015 | 11.26 | 11.29 | 11.12 | 11.28 | 660,205 | +0.16(+1.46%) |
Sep 04, 2015 | 11.09 | 11.12 | 11.12 | 11.12 | 553,325 | -0.09(-0.78%) |
Sep 03, 2015 | 11.07 | 11.27 | 11.07 | 11.21 | 825,335 | +0.16(+1.47%) |
Sep 02, 2015 | 10.94 | 11.05 | 10.90 | 11.05 | 692,871 | +0.23(+2.08%) |