Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.96 | 11.07 | 10.78 | 11.03 | 339,356 | +0.16(+1.47%) |
Nov 27, 2015 | 11.05 | 11.05 | 10.81 | 10.87 | 23,572 | -0.01(-0.09%) |
Nov 25, 2015 | 10.97 | 10.88 | 10.88 | 10.88 | 155,800 | +0.08(+0.74%) |
Nov 24, 2015 | 10.80 | 10.95 | 10.68 | 10.80 | 268,084 | -0.07(-0.64%) |
Nov 23, 2015 | 10.59 | 10.87 | 10.50 | 10.87 | 193,531 | +0.35(+3.33%) |
Nov 20, 2015 | 10.45 | 10.63 | 10.35 | 10.52 | 25,032 | +0.20(+1.94%) |
Nov 19, 2015 | 10.34 | 10.58 | 10.26 | 10.32 | 35,618 | -0.15(-1.43%) |
Nov 18, 2015 | 10.74 | 10.74 | 10.34 | 10.47 | 69,681 | -0.30(-2.79%) |
Nov 17, 2015 | 10.96 | 11.00 | 10.57 | 10.77 | 108,567 | -0.12(-1.10%) |
Nov 16, 2015 | 10.80 | 10.93 | 10.70 | 10.89 | 141,940 | +0.16(+1.49%) |
Nov 13, 2015 | 10.48 | 10.88 | 10.40 | 10.73 | 24,357 | +0.20(+1.90%) |
Nov 12, 2015 | 10.81 | 10.92 | 10.47 | 10.53 | 58,386 | -0.27(-2.50%) |
Nov 11, 2015 | 10.54 | 10.91 | 10.44 | 10.80 | 44,578 | +0.22(+2.08%) |
Nov 10, 2015 | 10.73 | 10.78 | 10.44 | 10.58 | 38,995 | -0.17(-1.58%) |
Nov 09, 2015 | 10.60 | 10.99 | 10.41 | 10.75 | 268,100 | +0.37(+3.56%) |
Nov 06, 2015 | 10.53 | 10.56 | 10.18 | 10.38 | 36,060 | -0.12(-1.14%) |
Nov 05, 2015 | 10.51 | 10.70 | 10.47 | 10.50 | 13,696 | -0.06(-0.57%) |
Nov 04, 2015 | 10.55 | 10.68 | 10.41 | 10.56 | 41,307 | -0.03(-0.28%) |
Nov 03, 2015 | 10.62 | 10.83 | 10.59 | 10.59 | 53,886 | -0.08(-0.75%) |
Nov 02, 2015 | 10.59 | 10.71 | 10.38 | 10.67 | 33,476 | +0.07(+0.66%) |
Oct 30, 2015 | 10.58 | 10.75 | 10.35 | 10.60 | 86,671 | +0.21(+2.02%) |
Oct 29, 2015 | 10.43 | 10.61 | 10.21 | 10.39 | 53,136 | -0.09(-0.86%) |
Oct 28, 2015 | 10.26 | 10.50 | 10.15 | 10.48 | 85,089 | +0.31(+3.05%) |
Oct 27, 2015 | 10.09 | 10.51 | 9.970 | 10.17 | 36,758 | +0.08(+0.79%) |
Oct 26, 2015 | 10.39 | 10.64 | 10.01 | 10.09 | 20,105 | -0.34(-3.26%) |
Oct 23, 2015 | 10.51 | 10.60 | 9.860 | 10.43 | 129,830 | +0.05(+0.48%) |
Oct 22, 2015 | 10.37 | 10.68 | 10.27 | 10.38 | 21,391 | +0.02(+0.19%) |
Oct 21, 2015 | 10.20 | 10.57 | 10.22 | 10.36 | 332,772 | +0.14(+1.37%) |
Oct 20, 2015 | 10.11 | 10.25 | 10.00 | 10.22 | 85,780 | +0.16(+1.59%) |
Oct 19, 2015 | 10.00 | 10.29 | 9.770 | 10.06 | 12,407 | -0.09(-0.89%) |
Oct 16, 2015 | 10.15 | 10.15 | 9.840 | 10.15 | 25,105 | +0.02(+0.20%) |
Oct 15, 2015 | 9.910 | 10.15 | 9.890 | 10.13 | 43,830 | +0.22(+2.22%) |
Oct 14, 2015 | 9.860 | 10.00 | 9.785 | 9.910 | 31,448 | +0.04(+0.41%) |
Oct 13, 2015 | 9.990 | 10.12 | 9.830 | 9.870 | 25,023 | -0.21(-2.08%) |
Oct 12, 2015 | 10.17 | 10.25 | 10.00 | 10.08 | 78,321 | -0.05(-0.49%) |
Oct 09, 2015 | 10.20 | 10.20 | 10.09 | 10.13 | 16,896 | -0.02(-0.20%) |
Oct 08, 2015 | 10.00 | 10.20 | 9.920 | 10.15 | 180,246 | +0.16(+1.60%) |
Oct 07, 2015 | 9.860 | 10.00 | 9.410 | 9.990 | 65,003 | +0.15(+1.52%) |
Oct 06, 2015 | 9.790 | 9.950 | 9.690 | 9.840 | 15,549 | +0.01(+0.10%) |
Oct 05, 2015 | 9.750 | 9.900 | 9.590 | 9.830 | 19,771 | +0.08(+0.82%) |
Oct 02, 2015 | 9.430 | 10.31 | 9.400 | 9.750 | 73,776 | +0.19(+1.99%) |
Oct 01, 2015 | 9.730 | 9.960 | 9.321 | 9.560 | 104,331 | -0.21(-2.15%) |
Sep 30, 2015 | 9.550 | 9.980 | 9.430 | 9.770 | 62,581 | +0.29(+3.06%) |
Sep 29, 2015 | 9.450 | 9.800 | 9.360 | 9.480 | 173,736 | -0.01(-0.11%) |
Sep 28, 2015 | 9.790 | 9.790 | 9.340 | 9.490 | 277,661 | -0.34(-3.46%) |
Sep 25, 2015 | 9.920 | 9.980 | 9.490 | 9.830 | 128,788 | -0.10(-1.01%) |
Sep 24, 2015 | 9.860 | 9.990 | 9.570 | 9.930 | 51,144 | +0.02(+0.20%) |
Sep 23, 2015 | 9.560 | 9.980 | 9.430 | 9.910 | 41,913 | +0.32(+3.34%) |
Sep 22, 2015 | 9.600 | 9.790 | 9.340 | 9.590 | 65,026 | -0.13(-1.34%) |
Sep 21, 2015 | 9.400 | 9.840 | 9.280 | 9.720 | 259,950 | +0.32(+3.40%) |
Sep 18, 2015 | 9.220 | 10.10 | 9.014 | 9.400 | 838,166 | +0.10(+1.08%) |
Sep 17, 2015 | 9.280 | 9.620 | 8.920 | 9.300 | 484,543 | +0.02(+0.22%) |
Sep 16, 2015 | 9.350 | 9.650 | 9.150 | 9.280 | 388,346 | -0.08(-0.85%) |
Sep 15, 2015 | 9.300 | 9.543 | 9.200 | 9.360 | 218,041 | +0.06(+0.65%) |
Sep 14, 2015 | 9.320 | 9.440 | 9.210 | 9.300 | 141,198 | -0.05(-0.53%) |
Sep 11, 2015 | 9.330 | 9.600 | 9.120 | 9.350 | 109,671 | -0.08(-0.85%) |
Sep 10, 2015 | 9.280 | 9.700 | 9.100 | 9.430 | 192,728 | +0.08(+0.86%) |
Sep 09, 2015 | 9.490 | 9.630 | 9.200 | 9.350 | 190,852 | -0.15(-1.58%) |
Sep 08, 2015 | 9.260 | 9.520 | 9.210 | 9.500 | 107,886 | +0.38(+4.17%) |
Sep 04, 2015 | 9.310 | 9.120 | 9.120 | 9.120 | 55,200 | -0.29(-3.08%) |
Sep 03, 2015 | 9.480 | 9.570 | 9.220 | 9.410 | 36,049 | +0.01(+0.11%) |
Sep 02, 2015 | 9.710 | 9.710 | 8.980 | 9.400 | 61,526 | -0.21(-2.19%) |