Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.40 | 10.60 | 10.30 | 10.40 | 34,893 | -0.30(-2.79%) |
Nov 27, 2015 | 10.90 | 10.90 | 10.60 | 10.70 | 16,533 | -0.20(-1.84%) |
Nov 25, 2015 | 10.70 | 10.90 | 10.90 | 10.90 | 108,490 | +0.20(+1.87%) |
Nov 24, 2015 | 10.50 | 11.00 | 10.10 | 10.70 | 77,508 | +0.50(+4.90%) |
Nov 23, 2015 | 10.00 | 10.60 | 10.00 | 10.20 | 35,271 | +0.00(+0.00%) |
Nov 20, 2015 | 10.39 | 10.40 | 10.13 | 10.20 | 20,988 | -0.20(-1.92%) |
Nov 19, 2015 | 10.80 | 11.10 | 10.20 | 10.40 | 47,958 | -0.10(-0.95%) |
Nov 18, 2015 | 10.00 | 10.70 | 9.900 | 10.50 | 127,316 | +0.40(+3.96%) |
Nov 17, 2015 | 10.00 | 10.20 | 9.896 | 10.10 | 192,075 | +0.00(+0.00%) |
Nov 16, 2015 | 10.20 | 10.40 | 9.700 | 10.10 | 63,086 | +0.37(+3.80%) |
Nov 13, 2015 | 9.600 | 10.00 | 9.500 | 9.730 | 9,562 | -0.17(-1.72%) |
Nov 12, 2015 | 9.800 | 10.40 | 9.800 | 9.900 | 11,136 | +0.00(+0.00%) |
Nov 11, 2015 | 10.00 | 10.60 | 9.800 | 9.900 | 24,829 | -0.20(-1.98%) |
Nov 10, 2015 | 10.00 | 10.60 | 10.00 | 10.10 | 22,641 | -0.20(-1.94%) |
Nov 09, 2015 | 10.30 | 10.50 | 10.20 | 10.30 | 19,935 | -0.20(-1.90%) |
Nov 06, 2015 | 10.50 | 10.60 | 10.20 | 10.50 | 22,614 | +0.00(+0.00%) |
Nov 05, 2015 | 10.40 | 10.60 | 10.10 | 10.50 | 29,343 | +0.00(+0.00%) |
Nov 04, 2015 | 10.20 | 10.50 | 10.00 | 10.50 | 45,844 | +0.20(+1.94%) |
Nov 03, 2015 | 10.50 | 10.50 | 10.10 | 10.30 | 33,716 | +0.10(+0.98%) |
Nov 02, 2015 | 10.40 | 10.40 | 10.00 | 10.20 | 31,233 | -0.20(-1.92%) |
Oct 30, 2015 | 10.30 | 10.60 | 10.30 | 10.40 | 9,554 | -0.10(-0.95%) |
Oct 29, 2015 | 10.30 | 10.50 | 10.20 | 10.50 | 13,736 | +0.30(+2.94%) |
Oct 28, 2015 | 10.50 | 10.60 | 10.10 | 10.20 | 21,214 | -0.50(-4.67%) |
Oct 27, 2015 | 11.00 | 11.00 | 10.40 | 10.70 | 19,902 | +0.10(+0.94%) |
Oct 26, 2015 | 11.20 | 11.50 | 10.60 | 10.60 | 26,673 | -0.60(-5.36%) |
Oct 23, 2015 | 10.50 | 12.50 | 10.10 | 11.20 | 65,925 | +0.90(+8.74%) |
Oct 22, 2015 | 10.80 | 10.90 | 10.30 | 10.30 | 23,270 | -0.70(-6.36%) |
Oct 21, 2015 | 10.70 | 11.00 | 10.40 | 11.00 | 31,163 | +0.20(+1.85%) |
Oct 20, 2015 | 10.60 | 11.10 | 10.30 | 10.80 | 62,327 | +1.00(+10.20%) |
Oct 19, 2015 | 10.50 | 10.70 | 9.805 | 9.800 | 533,283 | -0.40(-3.92%) |
Oct 16, 2015 | 10.30 | 10.40 | 10.00 | 10.20 | 25,011 | +0.20(+2.00%) |
Oct 15, 2015 | 10.70 | 11.05 | 9.500 | 10.00 | 456,185 | -1.10(-9.91%) |
Oct 14, 2015 | 10.70 | 11.70 | 10.60 | 11.10 | 18,492 | +0.10(+0.91%) |
Oct 13, 2015 | 12.00 | 12.00 | 10.60 | 11.00 | 114,488 | +0.20(+1.85%) |
Oct 12, 2015 | 10.90 | 11.30 | 10.80 | 10.80 | 6,962 | -0.50(-4.42%) |
Oct 09, 2015 | 11.40 | 11.50 | 11.10 | 11.30 | 3,387 | -0.10(-0.88%) |
Oct 08, 2015 | 10.80 | 11.50 | 10.80 | 11.40 | 5,263 | +0.10(+0.88%) |
Oct 07, 2015 | 10.80 | 11.60 | 10.40 | 11.30 | 7,783 | +0.80(+7.62%) |
Oct 06, 2015 | 11.00 | 11.00 | 10.40 | 10.50 | 8,083 | -0.20(-1.87%) |
Oct 05, 2015 | 10.60 | 11.20 | 10.40 | 10.70 | 48,385 | +0.40(+3.88%) |
Oct 02, 2015 | 11.00 | 11.50 | 10.10 | 10.30 | 46,121 | -0.90(-8.04%) |
Oct 01, 2015 | 12.00 | 12.00 | 10.50 | 11.20 | 16,737 | -0.60(-5.08%) |
Sep 30, 2015 | 13.09 | 13.09 | 11.30 | 11.80 | 35,717 | -1.20(-9.23%) |
Sep 29, 2015 | 13.30 | 13.30 | 11.90 | 13.00 | 27,095 | -0.30(-2.26%) |
Sep 28, 2015 | 14.00 | 14.00 | 13.00 | 13.30 | 8,010 | -0.80(-5.67%) |
Sep 25, 2015 | 13.80 | 14.30 | 13.80 | 14.10 | 1,655 | +0.30(+2.17%) |
Sep 24, 2015 | 13.80 | 14.10 | 13.50 | 13.80 | 2,275 | -0.30(-2.13%) |
Sep 23, 2015 | 14.40 | 14.40 | 14.10 | 14.10 | 490 | -0.20(-1.40%) |
Sep 22, 2015 | 14.50 | 14.50 | 13.70 | 14.30 | 17,479 | +0.50(+3.62%) |
Sep 21, 2015 | 13.60 | 14.40 | 13.60 | 13.80 | 3,394 | -0.20(-1.43%) |
Sep 18, 2015 | 14.10 | 14.50 | 13.80 | 14.00 | 3,940 | -0.10(-0.71%) |
Sep 17, 2015 | 13.70 | 14.20 | 13.40 | 14.10 | 4,136 | +0.25(+1.81%) |
Sep 16, 2015 | 13.80 | 14.40 | 13.80 | 13.85 | 21,761 | -0.15(-1.07%) |
Sep 15, 2015 | 14.00 | 14.00 | 13.60 | 14.00 | 1,494 | +0.10(+0.72%) |
Sep 14, 2015 | 14.00 | 16.10 | 13.60 | 13.90 | 8,343 | -0.10(-0.71%) |
Sep 11, 2015 | 14.10 | 14.20 | 14.00 | 14.00 | 3,582 | -0.50(-3.45%) |
Sep 10, 2015 | 14.50 | 14.80 | 14.40 | 14.50 | 2,936 | -0.40(-2.68%) |
Sep 09, 2015 | 15.60 | 15.60 | 14.22 | 14.90 | 19,828 | +0.20(+1.36%) |
Sep 08, 2015 | 14.50 | 14.70 | 14.40 | 14.70 | 2,275 | +0.10(+0.68%) |
Sep 04, 2015 | 14.40 | 14.60 | 14.60 | 14.60 | 3,190 | +0.30(+2.10%) |
Sep 03, 2015 | 13.90 | 14.70 | 13.50 | 14.30 | 50,489 | -0.20(-1.38%) |
Sep 02, 2015 | 14.60 | 14.60 | 14.30 | 14.50 | 1,921 | -0.10(-0.68%) |