Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.650 | 9.730 | 9.650 | 9.680 | 15,771 | +0.05(+0.52%) |
Nov 27, 2015 | 9.660 | 9.660 | 9.590 | 9.630 | 5,137 | -0.21(-2.13%) |
Nov 25, 2015 | 9.820 | 9.840 | 9.840 | 9.840 | 130,500 | -0.09(-0.91%) |
Nov 24, 2015 | 9.750 | 9.970 | 9.750 | 9.930 | 22,828 | +0.00(+0.00%) |
Nov 23, 2015 | 9.810 | 9.980 | 9.770 | 9.930 | 52,731 | +0.13(+1.33%) |
Nov 20, 2015 | 9.930 | 9.930 | 9.770 | 9.800 | 23,756 | -0.27(-2.68%) |
Nov 19, 2015 | 10.32 | 10.38 | 10.07 | 10.07 | 3,545 | -0.28(-2.67%) |
Nov 18, 2015 | 10.45 | 10.49 | 10.35 | 10.35 | 15,625 | -0.15(-1.38%) |
Nov 17, 2015 | 10.36 | 11.65 | 10.36 | 10.49 | 107,487 | +0.01(+0.10%) |
Nov 16, 2015 | 10.42 | 10.61 | 10.42 | 10.48 | 23,225 | -0.03(-0.29%) |
Nov 13, 2015 | 10.42 | 10.54 | 10.38 | 10.51 | 19,024 | +0.15(+1.44%) |
Nov 12, 2015 | 10.28 | 10.38 | 10.25 | 10.36 | 7,149 | +0.12(+1.18%) |
Nov 11, 2015 | 10.35 | 10.38 | 10.24 | 10.24 | 8,202 | -0.12(-1.18%) |
Nov 10, 2015 | 10.37 | 10.38 | 10.36 | 10.36 | 8,040 | +0.13(+1.29%) |
Nov 09, 2015 | 10.11 | 10.23 | 10.11 | 10.23 | 2,123 | -0.14(-1.35%) |
Nov 06, 2015 | 10.33 | 10.53 | 10.33 | 10.37 | 15,437 | -0.08(-0.76%) |
Nov 05, 2015 | 10.27 | 10.47 | 10.27 | 10.45 | 7,583 | +0.31(+3.06%) |
Nov 04, 2015 | 10.32 | 10.33 | 10.13 | 10.14 | 4,012 | -0.09(-0.88%) |
Nov 03, 2015 | 10.26 | 10.26 | 10.19 | 10.23 | 6,967 | +0.07(+0.69%) |
Nov 02, 2015 | 10.07 | 10.16 | 10.07 | 10.16 | 13,814 | -0.11(-1.07%) |
Oct 30, 2015 | 9.920 | 10.30 | 9.900 | 10.27 | 61,448 | +0.22(+2.19%) |
Oct 29, 2015 | 10.29 | 10.43 | 9.970 | 10.05 | 48,188 | -0.10(-0.99%) |
Oct 28, 2015 | 10.20 | 10.21 | 10.05 | 10.15 | 204,975 | -0.27(-2.59%) |
Oct 27, 2015 | 10.38 | 10.53 | 10.35 | 10.42 | 62,888 | +0.04(+0.39%) |
Oct 26, 2015 | 10.52 | 10.52 | 10.28 | 10.38 | 151,797 | -0.36(-3.35%) |
Oct 23, 2015 | 10.81 | 10.82 | 10.68 | 10.74 | 47,052 | -0.18(-1.64%) |
Oct 22, 2015 | 11.00 | 11.01 | 10.92 | 10.92 | 1,956 | -0.13(-1.14%) |
Oct 21, 2015 | 11.07 | 11.08 | 11.01 | 11.04 | 7,566 | -0.19(-1.67%) |
Oct 20, 2015 | 11.23 | 11.23 | 11.23 | 11.23 | 584 | +0.02(+0.20%) |
Oct 19, 2015 | 11.25 | 11.26 | 11.16 | 11.21 | 13,074 | +0.05(+0.45%) |
Oct 16, 2015 | 11.17 | 11.20 | 11.15 | 11.16 | 15,746 | -0.10(-0.89%) |
Oct 15, 2015 | 11.49 | 11.53 | 11.21 | 11.26 | 35,445 | -0.21(-1.81%) |
Oct 14, 2015 | 11.47 | 11.47 | 11.47 | 11.47 | 261 | +0.12(+1.04%) |
Oct 13, 2015 | 11.48 | 11.48 | 11.34 | 11.35 | 4,679 | -0.12(-1.06%) |
Oct 12, 2015 | 11.41 | 11.47 | 11.41 | 11.47 | 1,649 | +0.14(+1.25%) |
Oct 09, 2015 | 11.35 | 11.35 | 11.33 | 11.33 | 377 | +0.01(+0.09%) |
Oct 08, 2015 | 11.27 | 11.32 | 11.27 | 11.32 | 4,266 | +0.10(+0.89%) |
Oct 07, 2015 | 11.32 | 11.32 | 11.20 | 11.22 | 3,609 | +0.04(+0.36%) |
Oct 06, 2015 | 11.16 | 11.26 | 11.14 | 11.18 | 4,137 | +0.02(+0.15%) |
Oct 05, 2015 | 11.18 | 11.18 | 11.12 | 11.16 | 1,912 | +0.05(+0.41%) |
Oct 02, 2015 | 11.01 | 11.12 | 10.99 | 11.12 | 12,916 | +0.11(+0.98%) |
Oct 01, 2015 | 11.17 | 11.18 | 10.97 | 11.01 | 15,380 | -0.25(-2.22%) |
Sep 30, 2015 | 11.40 | 11.40 | 11.24 | 11.26 | 10,123 | -0.24(-2.09%) |
Sep 29, 2015 | 11.54 | 11.55 | 11.50 | 11.50 | 2,357 | -0.18(-1.54%) |
Sep 28, 2015 | 11.76 | 11.76 | 11.68 | 11.68 | 6,542 | +0.15(+1.30%) |
Sep 25, 2015 | 11.53 | 11.55 | 11.50 | 11.53 | 3,224 | -0.20(-1.70%) |
Sep 24, 2015 | 11.52 | 11.73 | 11.48 | 11.73 | 1,614 | +0.17(+1.47%) |
Sep 23, 2015 | 11.61 | 11.61 | 11.56 | 11.56 | 903 | +0.02(+0.17%) |
Sep 22, 2015 | 11.57 | 11.60 | 11.54 | 11.54 | 3,474 | -0.04(-0.35%) |
Sep 21, 2015 | 11.57 | 11.61 | 11.54 | 11.58 | 17,190 | -0.11(-0.93%) |
Sep 18, 2015 | 11.76 | 11.77 | 11.69 | 11.69 | 1,839 | -0.15(-1.28%) |
Sep 17, 2015 | 11.75 | 11.92 | 11.73 | 11.84 | 2,350 | -0.04(-0.33%) |
Sep 16, 2015 | 11.92 | 11.92 | 11.88 | 11.88 | 749 | -0.21(-1.73%) |
Sep 15, 2015 | 12.13 | 12.13 | 12.09 | 12.09 | 6,584 | -0.04(-0.33%) |
Sep 14, 2015 | 12.13 | 12.13 | 12.13 | 12.13 | 1,680 | +0.13(+1.08%) |
Sep 11, 2015 | 11.99 | 12.00 | 11.99 | 12.00 | 2,076 | +0.04(+0.34%) |
Sep 10, 2015 | 11.94 | 12.08 | 11.93 | 11.96 | 4,324 | +0.05(+0.40%) |
Sep 09, 2015 | 11.91 | 11.91 | 11.91 | 11.91 | 547 | -0.10(-0.82%) |
Sep 08, 2015 | 11.97 | 12.06 | 11.97 | 12.01 | 5,203 | +0.11(+0.92%) |
Sep 04, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 1,200 | -0.14(-1.16%) |
Sep 03, 2015 | 11.79 | 12.05 | 11.79 | 12.04 | 26,694 | +0.29(+2.47%) |
Sep 02, 2015 | 11.84 | 11.84 | 11.72 | 11.75 | 10,351 | -0.16(-1.34%) |