Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.08 | 11.26 | 10.62 | 10.64 | 20,214 | -0.45(-4.08%) |
Nov 27, 2015 | 11.06 | 11.21 | 10.80 | 11.09 | 6,260 | -0.05(-0.41%) |
Nov 25, 2015 | 10.30 | 11.14 | 11.14 | 11.14 | 30,090 | +0.77(+7.41%) |
Nov 24, 2015 | 10.27 | 10.44 | 10.11 | 10.37 | 41,116 | -0.16(-1.55%) |
Nov 23, 2015 | 10.56 | 10.64 | 10.40 | 10.53 | 14,175 | +0.00(+0.00%) |
Nov 20, 2015 | 9.953 | 10.54 | 9.953 | 10.53 | 35,728 | +0.83(+8.57%) |
Nov 19, 2015 | 9.934 | 9.978 | 9.510 | 9.699 | 17,315 | -0.14(-1.47%) |
Nov 18, 2015 | 9.808 | 9.913 | 9.808 | 9.844 | 29,743 | -0.05(-0.55%) |
Nov 17, 2015 | 9.826 | 9.998 | 9.808 | 9.898 | 55,271 | +0.00(+0.00%) |
Nov 16, 2015 | 10.16 | 10.59 | 9.745 | 9.898 | 28,608 | -0.44(-4.28%) |
Nov 13, 2015 | 10.84 | 11.06 | 10.28 | 10.34 | 40,289 | -0.60(-5.49%) |
Nov 12, 2015 | 11.00 | 11.28 | 10.81 | 10.94 | 19,082 | -0.20(-1.77%) |
Nov 11, 2015 | 10.84 | 11.29 | 10.51 | 11.14 | 20,794 | +0.24(+2.22%) |
Nov 10, 2015 | 10.73 | 10.96 | 10.73 | 10.90 | 15,416 | +0.13(+1.25%) |
Nov 09, 2015 | 10.69 | 10.90 | 10.67 | 10.76 | 15,709 | +0.05(+0.50%) |
Nov 06, 2015 | 10.65 | 10.75 | 10.55 | 10.71 | 18,033 | +0.00(+0.00%) |
Nov 05, 2015 | 10.71 | 10.74 | 10.49 | 10.71 | 20,464 | -0.03(-0.25%) |
Nov 04, 2015 | 10.80 | 10.80 | 10.39 | 10.74 | 21,521 | -0.17(-1.56%) |
Nov 03, 2015 | 10.51 | 10.91 | 10.44 | 10.91 | 20,968 | +0.32(+3.05%) |
Nov 02, 2015 | 10.55 | 10.63 | 10.35 | 10.58 | 26,872 | -0.04(-0.34%) |
Oct 30, 2015 | 11.04 | 11.12 | 10.62 | 10.62 | 15,245 | -0.43(-3.89%) |
Oct 29, 2015 | 10.91 | 11.23 | 10.69 | 11.05 | 31,379 | +0.13(+1.15%) |
Oct 28, 2015 | 10.43 | 10.93 | 10.43 | 10.92 | 22,624 | +0.56(+5.36%) |
Oct 27, 2015 | 10.60 | 10.60 | 10.35 | 10.37 | 10,212 | -0.21(-1.95%) |
Oct 26, 2015 | 10.77 | 10.78 | 10.53 | 10.57 | 8,540 | -0.21(-1.91%) |
Oct 23, 2015 | 10.65 | 10.82 | 10.65 | 10.78 | 16,853 | +0.14(+1.35%) |
Oct 22, 2015 | 10.49 | 10.71 | 10.49 | 10.64 | 14,250 | +0.24(+2.33%) |
Oct 21, 2015 | 10.68 | 10.72 | 10.31 | 10.39 | 12,921 | -0.20(-1.86%) |
Oct 20, 2015 | 10.74 | 10.77 | 10.55 | 10.59 | 11,622 | -0.17(-1.58%) |
Oct 19, 2015 | 10.78 | 10.87 | 10.71 | 10.76 | 15,525 | -0.11(-0.99%) |
Oct 16, 2015 | 11.00 | 10.95 | 10.83 | 10.87 | 11,930 | -0.08(-0.74%) |
Oct 15, 2015 | 10.84 | 10.95 | 10.55 | 10.95 | 21,939 | +0.13(+1.24%) |
Oct 14, 2015 | 11.16 | 11.25 | 10.81 | 10.82 | 11,539 | -0.36(-3.21%) |
Oct 13, 2015 | 11.20 | 11.29 | 11.17 | 11.17 | 9,954 | -0.04(-0.32%) |
Oct 12, 2015 | 11.24 | 11.32 | 11.16 | 11.21 | 13,354 | +0.05(+0.48%) |
Oct 09, 2015 | 11.19 | 11.32 | 11.16 | 11.16 | 11,419 | -0.02(-0.16%) |
Oct 08, 2015 | 11.12 | 11.29 | 11.02 | 11.17 | 23,448 | +0.03(+0.24%) |
Oct 07, 2015 | 11.00 | 11.28 | 10.98 | 11.15 | 23,953 | +0.24(+2.22%) |
Oct 06, 2015 | 11.09 | 11.09 | 10.87 | 10.91 | 14,096 | -0.23(-2.09%) |
Oct 05, 2015 | 10.81 | 11.16 | 10.81 | 11.14 | 20,365 | +0.39(+3.67%) |
Oct 02, 2015 | 10.70 | 10.83 | 10.50 | 10.74 | 22,936 | -0.04(-0.42%) |
Oct 01, 2015 | 10.81 | 10.89 | 10.65 | 10.79 | 15,038 | +0.05(+0.50%) |
Sep 30, 2015 | 10.53 | 10.79 | 10.43 | 10.74 | 14,246 | +0.26(+2.48%) |
Sep 29, 2015 | 10.44 | 10.58 | 10.28 | 10.48 | 16,726 | +0.04(+0.34%) |
Sep 28, 2015 | 10.45 | 10.57 | 10.23 | 10.44 | 20,050 | +0.01(+0.09%) |
Sep 25, 2015 | 10.71 | 10.85 | 10.39 | 10.43 | 28,007 | -0.26(-2.43%) |
Sep 24, 2015 | 10.57 | 10.71 | 10.47 | 10.69 | 14,852 | +0.13(+1.27%) |
Sep 23, 2015 | 10.68 | 10.68 | 10.47 | 10.56 | 16,039 | -0.06(-0.59%) |
Sep 22, 2015 | 10.58 | 10.71 | 10.33 | 10.62 | 15,529 | +0.02(+0.17%) |
Sep 21, 2015 | 10.25 | 10.70 | 10.25 | 10.60 | 13,903 | +0.47(+4.69%) |
Sep 18, 2015 | 10.41 | 10.68 | 10.13 | 10.13 | 49,244 | -0.47(-4.48%) |
Sep 17, 2015 | 10.69 | 11.17 | 10.53 | 10.60 | 31,511 | -0.04(-0.34%) |
Sep 16, 2015 | 11.00 | 11.00 | 10.61 | 10.64 | 18,075 | -0.29(-2.62%) |
Sep 15, 2015 | 10.93 | 10.99 | 10.83 | 10.92 | 4,261 | +0.09(+0.83%) |
Sep 14, 2015 | 11.08 | 11.19 | 10.76 | 10.83 | 17,764 | -0.18(-1.63%) |
Sep 11, 2015 | 10.79 | 11.22 | 10.79 | 11.01 | 9,063 | +0.20(+1.82%) |
Sep 10, 2015 | 10.59 | 10.90 | 10.59 | 10.82 | 21,726 | -0.24(-2.19%) |
Sep 09, 2015 | 11.19 | 11.33 | 11.00 | 11.06 | 19,784 | -0.04(-0.40%) |
Sep 08, 2015 | 11.10 | 11.33 | 10.94 | 11.10 | 19,352 | +0.14(+1.31%) |
Sep 04, 2015 | 10.73 | 10.96 | 10.96 | 10.96 | 9,150 | +0.09(+0.83%) |
Sep 03, 2015 | 11.13 | 11.13 | 10.85 | 10.87 | 16,341 | -0.06(-0.57%) |
Sep 02, 2015 | 10.94 | 11.01 | 10.86 | 10.93 | 13,093 | +0.08(+0.74%) |