Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.79 | 11.04 | 10.71 | 10.82 | 1,232,588 | +0.08(+0.72%) |
Nov 27, 2015 | 10.75 | 10.93 | 10.68 | 10.75 | 395,724 | -0.02(-0.19%) |
Nov 25, 2015 | 10.72 | 10.77 | 10.77 | 10.77 | 1,028,000 | +0.02(+0.16%) |
Nov 24, 2015 | 10.38 | 10.86 | 10.38 | 10.75 | 1,356,084 | +0.29(+2.82%) |
Nov 23, 2015 | 10.26 | 10.62 | 10.26 | 10.46 | 1,093,948 | +0.16(+1.55%) |
Nov 20, 2015 | 10.34 | 10.47 | 10.25 | 10.29 | 627,296 | +0.03(+0.29%) |
Nov 19, 2015 | 10.20 | 10.38 | 10.14 | 10.27 | 904,332 | +0.05(+0.51%) |
Nov 18, 2015 | 9.945 | 10.22 | 9.865 | 10.21 | 1,102,736 | +0.34(+3.42%) |
Nov 17, 2015 | 10.11 | 10.25 | 9.867 | 9.875 | 832,148 | -0.19(-1.84%) |
Nov 16, 2015 | 9.705 | 10.10 | 9.705 | 10.06 | 1,001,772 | +0.34(+3.47%) |
Nov 13, 2015 | 9.533 | 9.848 | 9.502 | 9.723 | 1,053,488 | +0.11(+1.14%) |
Nov 12, 2015 | 9.928 | 10.01 | 9.572 | 9.613 | 1,774,712 | -0.41(-4.09%) |
Nov 11, 2015 | 10.06 | 10.11 | 9.820 | 10.02 | 918,708 | +0.02(+0.15%) |
Nov 10, 2015 | 9.797 | 10.10 | 9.783 | 10.01 | 959,452 | +0.18(+1.78%) |
Nov 09, 2015 | 10.11 | 10.11 | 9.707 | 9.832 | 1,420,664 | -0.29(-2.82%) |
Nov 06, 2015 | 9.713 | 10.17 | 9.713 | 10.12 | 1,474,944 | +0.34(+3.50%) |
Nov 05, 2015 | 9.727 | 9.818 | 9.585 | 9.775 | 1,090,528 | +0.02(+0.18%) |
Nov 04, 2015 | 9.732 | 9.915 | 9.672 | 9.758 | 1,562,528 | +0.02(+0.15%) |
Nov 03, 2015 | 9.795 | 9.880 | 9.668 | 9.742 | 2,330,644 | -0.11(-1.07%) |
Nov 02, 2015 | 9.773 | 9.920 | 9.703 | 9.848 | 1,754,284 | +0.08(+0.82%) |
Oct 30, 2015 | 9.727 | 9.905 | 9.613 | 9.768 | 1,890,344 | +0.03(+0.28%) |
Oct 29, 2015 | 9.963 | 10.20 | 9.580 | 9.740 | 1,880,488 | -0.37(-3.61%) |
Oct 28, 2015 | 9.842 | 10.11 | 9.670 | 10.11 | 2,434,616 | +0.29(+3.01%) |
Oct 27, 2015 | 10.08 | 10.08 | 9.075 | 9.810 | 5,244,904 | -0.60(-5.76%) |
Oct 26, 2015 | 10.64 | 10.74 | 10.18 | 10.41 | 1,944,480 | -0.21(-1.98%) |
Oct 23, 2015 | 10.39 | 10.64 | 10.35 | 10.62 | 2,186,660 | +0.32(+3.11%) |
Oct 22, 2015 | 10.18 | 10.38 | 9.955 | 10.30 | 1,311,912 | +0.16(+1.55%) |
Oct 21, 2015 | 10.23 | 10.32 | 10.01 | 10.14 | 1,161,164 | -0.03(-0.32%) |
Oct 20, 2015 | 10.22 | 10.22 | 9.990 | 10.18 | 1,703,648 | -0.06(-0.56%) |
Oct 19, 2015 | 10.24 | 10.35 | 10.18 | 10.23 | 1,145,940 | -0.05(-0.53%) |
Oct 16, 2015 | 10.19 | 10.30 | 10.02 | 10.29 | 666,964 | +0.12(+1.16%) |
Oct 15, 2015 | 9.992 | 10.18 | 9.830 | 10.17 | 1,154,284 | +0.23(+2.34%) |
Oct 14, 2015 | 9.973 | 10.05 | 9.768 | 9.938 | 1,531,372 | -0.05(-0.53%) |
Oct 13, 2015 | 10.00 | 10.09 | 9.908 | 9.990 | 1,650,740 | -0.04(-0.42%) |
Oct 12, 2015 | 10.11 | 10.13 | 9.812 | 10.03 | 1,260,072 | -0.10(-1.01%) |
Oct 09, 2015 | 10.25 | 10.25 | 10.07 | 10.13 | 892,824 | -0.05(-0.52%) |
Oct 08, 2015 | 10.02 | 10.21 | 9.977 | 10.19 | 1,184,700 | +0.07(+0.74%) |
Oct 07, 2015 | 9.732 | 10.16 | 9.732 | 10.11 | 1,449,460 | +0.45(+4.60%) |
Oct 06, 2015 | 9.765 | 9.905 | 9.617 | 9.668 | 1,279,600 | -0.10(-1.02%) |
Oct 05, 2015 | 9.412 | 9.855 | 9.412 | 9.768 | 1,805,040 | +0.41(+4.38%) |
Oct 02, 2015 | 8.883 | 9.370 | 8.797 | 9.357 | 2,245,100 | +0.33(+3.71%) |
Oct 01, 2015 | 8.555 | 9.102 | 8.430 | 9.023 | 3,490,204 | +0.69(+8.28%) |
Sep 30, 2015 | 8.158 | 8.363 | 7.933 | 8.332 | 3,165,640 | +0.29(+3.67%) |
Sep 29, 2015 | 8.455 | 8.485 | 8.027 | 8.037 | 2,077,384 | -0.41(-4.88%) |
Sep 28, 2015 | 8.680 | 8.740 | 8.377 | 8.450 | 2,269,116 | -0.28(-3.24%) |
Sep 25, 2015 | 8.703 | 8.822 | 8.682 | 8.732 | 2,739,496 | +0.10(+1.10%) |
Sep 24, 2015 | 8.303 | 8.675 | 8.152 | 8.637 | 4,632,356 | +0.42(+5.18%) |
Sep 23, 2015 | 8.533 | 8.533 | 8.203 | 8.213 | 1,704,224 | -0.29(-3.35%) |
Sep 22, 2015 | 8.785 | 8.873 | 8.445 | 8.498 | 2,057,328 | -0.38(-4.25%) |
Sep 21, 2015 | 9.000 | 9.100 | 8.855 | 8.875 | 1,625,496 | +0.00(+0.00%) |
Sep 18, 2015 | 9.152 | 9.175 | 8.688 | 8.875 | 14,887,204 | -0.38(-4.16%) |
Sep 17, 2015 | 9.283 | 9.450 | 9.205 | 9.260 | 1,748,716 | -0.00(-0.03%) |
Sep 16, 2015 | 9.295 | 9.315 | 9.197 | 9.262 | 1,516,824 | -0.02(-0.24%) |
Sep 15, 2015 | 9.223 | 9.340 | 9.155 | 9.285 | 1,671,468 | +0.09(+0.95%) |
Sep 14, 2015 | 9.373 | 9.422 | 9.130 | 9.197 | 1,888,304 | -0.16(-1.68%) |
Sep 11, 2015 | 9.283 | 9.473 | 9.207 | 9.355 | 2,222,348 | -0.01(-0.11%) |
Sep 10, 2015 | 9.408 | 9.588 | 9.315 | 9.365 | 1,435,596 | -0.15(-1.55%) |
Sep 09, 2015 | 9.807 | 9.807 | 9.485 | 9.512 | 901,700 | -0.17(-1.76%) |
Sep 08, 2015 | 9.630 | 9.780 | 9.557 | 9.682 | 1,638,688 | +0.25(+2.70%) |
Sep 04, 2015 | 9.595 | 9.428 | 9.428 | 9.428 | 1,282,800 | -0.32(-3.26%) |
Sep 03, 2015 | 9.588 | 9.810 | 9.588 | 9.745 | 1,531,596 | +0.21(+2.18%) |
Sep 02, 2015 | 9.418 | 9.545 | 9.225 | 9.537 | 1,553,928 | +0.26(+2.77%) |