Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.45 | 11.59 | 11.28 | 11.39 | 625,584 | -0.01(-0.08%) |
Nov 27, 2015 | 11.33 | 11.51 | 11.28 | 11.40 | 125,416 | +0.10(+0.92%) |
Nov 25, 2015 | 11.21 | 11.30 | 11.30 | 11.30 | 355,252 | +0.08(+0.67%) |
Nov 24, 2015 | 11.13 | 11.28 | 11.01 | 11.22 | 688,139 | -0.01(-0.08%) |
Nov 23, 2015 | 11.08 | 11.37 | 10.99 | 11.23 | 527,941 | +0.08(+0.76%) |
Nov 20, 2015 | 10.95 | 11.21 | 10.90 | 11.15 | 496,790 | +0.26(+2.43%) |
Nov 19, 2015 | 11.10 | 11.10 | 10.73 | 10.88 | 847,643 | -0.30(-2.70%) |
Nov 18, 2015 | 11.03 | 11.19 | 10.93 | 11.18 | 526,183 | +0.15(+1.37%) |
Nov 17, 2015 | 10.81 | 11.19 | 10.68 | 11.03 | 563,683 | +0.27(+2.54%) |
Nov 16, 2015 | 10.76 | 10.96 | 10.63 | 10.76 | 910,569 | -0.06(-0.52%) |
Nov 13, 2015 | 10.48 | 10.99 | 10.45 | 10.82 | 697,468 | +0.25(+2.32%) |
Nov 12, 2015 | 10.98 | 11.04 | 10.57 | 10.57 | 670,652 | -0.54(-4.84%) |
Nov 11, 2015 | 11.43 | 11.43 | 11.09 | 11.11 | 518,726 | -0.33(-2.89%) |
Nov 10, 2015 | 11.45 | 11.54 | 11.37 | 11.44 | 866,812 | -0.08(-0.66%) |
Nov 09, 2015 | 11.82 | 11.82 | 11.34 | 11.51 | 711,340 | -0.35(-2.94%) |
Nov 06, 2015 | 11.40 | 11.94 | 11.36 | 11.86 | 968,428 | +0.39(+3.37%) |
Nov 05, 2015 | 11.32 | 11.56 | 11.18 | 11.48 | 1,475,216 | +0.00(+0.00%) |
Nov 04, 2015 | 11.25 | 11.48 | 11.07 | 11.48 | 1,103,514 | +0.27(+2.44%) |
Nov 03, 2015 | 10.98 | 11.30 | 10.76 | 11.20 | 1,242,955 | +0.13(+1.19%) |
Nov 02, 2015 | 10.63 | 11.15 | 10.44 | 11.07 | 1,727,639 | +0.41(+3.81%) |
Oct 30, 2015 | 9.976 | 10.81 | 9.654 | 10.67 | 2,089,053 | +0.52(+5.12%) |
Oct 29, 2015 | 10.14 | 10.22 | 10.04 | 10.15 | 837,220 | -0.02(-0.19%) |
Oct 28, 2015 | 9.986 | 10.31 | 9.806 | 10.17 | 1,666,080 | +0.17(+1.70%) |
Oct 27, 2015 | 10.07 | 10.12 | 9.863 | 9.995 | 1,268,472 | -0.10(-1.03%) |
Oct 26, 2015 | 10.11 | 10.17 | 9.967 | 10.10 | 781,097 | +0.01(+0.09%) |
Oct 23, 2015 | 9.910 | 10.23 | 9.873 | 10.09 | 954,678 | +0.28(+2.89%) |
Oct 22, 2015 | 10.28 | 10.28 | 9.608 | 9.806 | 1,194,285 | -0.58(-5.55%) |
Oct 21, 2015 | 10.66 | 10.89 | 10.25 | 10.38 | 1,686,262 | -0.21(-1.96%) |
Oct 20, 2015 | 10.50 | 10.61 | 10.21 | 10.59 | 1,611,932 | +0.42(+4.08%) |
Oct 19, 2015 | 10.26 | 10.31 | 10.10 | 10.17 | 571,460 | -0.11(-1.10%) |
Oct 16, 2015 | 10.34 | 10.53 | 10.21 | 10.29 | 727,666 | -0.01(-0.09%) |
Oct 15, 2015 | 10.02 | 10.30 | 9.844 | 10.30 | 804,254 | +0.20(+1.96%) |
Oct 14, 2015 | 10.23 | 10.33 | 10.08 | 10.10 | 701,786 | -0.09(-0.93%) |
Oct 13, 2015 | 10.40 | 10.52 | 10.18 | 10.19 | 1,080,306 | -0.20(-1.91%) |
Oct 12, 2015 | 10.38 | 10.53 | 10.27 | 10.39 | 514,682 | +0.03(+0.27%) |
Oct 09, 2015 | 10.28 | 10.65 | 10.28 | 10.36 | 921,489 | +0.07(+0.64%) |
Oct 08, 2015 | 10.56 | 10.57 | 9.986 | 10.30 | 1,056,201 | -0.28(-2.68%) |
Oct 07, 2015 | 10.57 | 10.78 | 10.48 | 10.58 | 1,560,414 | +0.04(+0.36%) |
Oct 06, 2015 | 10.77 | 11.85 | 10.46 | 10.54 | 3,593,884 | +0.53(+5.28%) |
Oct 05, 2015 | 9.957 | 10.11 | 9.837 | 10.01 | 853,266 | +0.14(+1.43%) |
Oct 02, 2015 | 9.523 | 10.09 | 9.504 | 9.873 | 3,063,109 | +0.24(+2.45%) |
Oct 01, 2015 | 10.16 | 10.25 | 9.580 | 9.637 | 2,538,769 | -0.55(-5.38%) |
Sep 30, 2015 | 10.13 | 10.22 | 9.891 | 10.18 | 1,217,799 | +0.16(+1.60%) |
Sep 29, 2015 | 10.26 | 10.29 | 9.825 | 10.02 | 1,238,422 | -0.25(-2.39%) |
Sep 28, 2015 | 10.82 | 10.82 | 10.25 | 10.27 | 1,322,943 | -0.57(-5.23%) |
Sep 25, 2015 | 11.16 | 11.18 | 10.77 | 10.84 | 600,893 | -0.25(-2.21%) |
Sep 24, 2015 | 11.12 | 11.16 | 10.95 | 11.08 | 560,040 | -0.14(-1.26%) |
Sep 23, 2015 | 11.35 | 11.37 | 11.14 | 11.22 | 677,331 | -0.09(-0.83%) |
Sep 22, 2015 | 11.44 | 11.53 | 11.29 | 11.32 | 882,992 | -0.28(-2.44%) |
Sep 21, 2015 | 11.95 | 12.06 | 11.59 | 11.60 | 757,708 | -0.27(-2.31%) |
Sep 18, 2015 | 11.77 | 12.00 | 11.76 | 11.87 | 2,130,092 | -0.06(-0.47%) |
Sep 17, 2015 | 11.64 | 12.06 | 11.53 | 11.93 | 766,213 | +0.26(+2.27%) |
Sep 16, 2015 | 11.74 | 11.82 | 11.55 | 11.67 | 443,724 | -0.07(-0.56%) |
Sep 15, 2015 | 11.50 | 11.85 | 11.46 | 11.73 | 814,156 | +0.24(+2.05%) |
Sep 14, 2015 | 11.56 | 11.71 | 11.48 | 11.50 | 473,559 | -0.06(-0.49%) |
Sep 11, 2015 | 11.51 | 11.62 | 11.48 | 11.55 | 436,182 | +0.06(+0.49%) |
Sep 10, 2015 | 11.48 | 11.71 | 11.42 | 11.50 | 612,643 | +0.01(+0.08%) |
Sep 09, 2015 | 11.86 | 11.90 | 11.46 | 11.49 | 531,845 | -0.28(-2.41%) |
Sep 08, 2015 | 11.78 | 11.85 | 11.59 | 11.77 | 813,518 | +0.21(+1.80%) |
Sep 04, 2015 | 11.53 | 11.56 | 11.56 | 11.56 | 613,242 | -0.14(-1.21%) |
Sep 03, 2015 | 11.78 | 11.84 | 11.61 | 11.70 | 967,262 | -0.02(-0.16%) |
Sep 02, 2015 | 11.72 | 11.72 | 11.28 | 11.72 | 1,212,363 | +0.01(+0.08%) |