Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.21 | 13.47 | 13.11 | 13.38 | 451,797 | +0.37(+2.84%) |
Nov 27, 2015 | 13.00 | 13.10 | 12.94 | 13.01 | 148,575 | +0.01(+0.08%) |
Nov 25, 2015 | 12.82 | 13.00 | 13.00 | 13.00 | 431,600 | +0.18(+1.40%) |
Nov 24, 2015 | 12.31 | 12.84 | 12.22 | 12.82 | 607,864 | +0.45(+3.64%) |
Nov 23, 2015 | 11.48 | 12.50 | 11.48 | 12.37 | 603,666 | -0.04(-0.32%) |
Nov 20, 2015 | 11.51 | 12.99 | 11.16 | 12.41 | 1,637,607 | +0.95(+8.29%) |
Nov 19, 2015 | 11.43 | 11.65 | 11.35 | 11.46 | 502,373 | +0.02(+0.17%) |
Nov 18, 2015 | 11.48 | 11.63 | 11.42 | 11.44 | 562,064 | -0.02(-0.17%) |
Nov 17, 2015 | 11.70 | 11.74 | 11.45 | 11.46 | 353,649 | -0.20(-1.72%) |
Nov 16, 2015 | 11.90 | 11.92 | 11.62 | 11.66 | 468,619 | -0.24(-2.02%) |
Nov 13, 2015 | 12.00 | 12.19 | 11.90 | 11.90 | 486,820 | -0.21(-1.73%) |
Nov 12, 2015 | 12.76 | 12.80 | 12.10 | 12.11 | 301,441 | -0.76(-5.91%) |
Nov 11, 2015 | 13.20 | 13.20 | 12.83 | 12.87 | 161,433 | -0.33(-2.50%) |
Nov 10, 2015 | 13.04 | 13.23 | 13.01 | 13.20 | 218,375 | +0.16(+1.23%) |
Nov 09, 2015 | 13.31 | 13.35 | 12.92 | 13.04 | 307,608 | -0.27(-2.03%) |
Nov 06, 2015 | 12.92 | 13.35 | 12.86 | 13.31 | 361,236 | +0.34(+2.62%) |
Nov 05, 2015 | 12.74 | 13.03 | 12.70 | 12.97 | 180,583 | +0.23(+1.81%) |
Nov 04, 2015 | 12.81 | 12.90 | 12.67 | 12.74 | 184,610 | -0.06(-0.47%) |
Nov 03, 2015 | 12.79 | 12.93 | 12.61 | 12.80 | 157,128 | -0.04(-0.31%) |
Nov 02, 2015 | 12.47 | 12.93 | 12.46 | 12.84 | 216,637 | +0.38(+3.05%) |
Oct 30, 2015 | 12.50 | 12.61 | 12.35 | 12.46 | 216,065 | -0.04(-0.32%) |
Oct 29, 2015 | 12.39 | 12.65 | 12.39 | 12.50 | 195,657 | +0.06(+0.48%) |
Oct 28, 2015 | 12.29 | 12.52 | 12.18 | 12.44 | 311,217 | +0.17(+1.39%) |
Oct 27, 2015 | 12.42 | 12.58 | 12.05 | 12.27 | 222,145 | -0.25(-2.00%) |
Oct 26, 2015 | 12.56 | 12.59 | 12.38 | 12.52 | 187,520 | -0.03(-0.24%) |
Oct 23, 2015 | 12.67 | 12.78 | 12.52 | 12.55 | 265,862 | -0.07(-0.55%) |
Oct 22, 2015 | 12.35 | 12.80 | 12.35 | 12.62 | 288,052 | +0.35(+2.85%) |
Oct 21, 2015 | 12.38 | 12.43 | 12.27 | 12.27 | 594,424 | -0.05(-0.41%) |
Oct 20, 2015 | 11.99 | 12.40 | 11.92 | 12.32 | 402,539 | +0.29(+2.41%) |
Oct 19, 2015 | 12.01 | 12.08 | 11.93 | 12.03 | 320,154 | -0.05(-0.41%) |
Oct 16, 2015 | 12.29 | 12.29 | 11.93 | 12.08 | 215,213 | -0.18(-1.47%) |
Oct 15, 2015 | 12.23 | 12.27 | 11.97 | 12.26 | 228,663 | +0.11(+0.91%) |
Oct 14, 2015 | 12.31 | 12.48 | 12.14 | 12.15 | 203,777 | -0.15(-1.22%) |
Oct 13, 2015 | 12.59 | 12.61 | 12.30 | 12.30 | 254,118 | -0.44(-3.45%) |
Oct 12, 2015 | 12.74 | 12.80 | 12.56 | 12.74 | 249,975 | -0.02(-0.16%) |
Oct 09, 2015 | 12.80 | 12.89 | 12.48 | 12.76 | 445,500 | -0.02(-0.16%) |
Oct 08, 2015 | 12.55 | 12.78 | 12.51 | 12.78 | 446,397 | +0.18(+1.43%) |
Oct 07, 2015 | 12.20 | 12.64 | 12.20 | 12.60 | 255,094 | +0.43(+3.53%) |
Oct 06, 2015 | 12.16 | 12.34 | 12.06 | 12.17 | 383,979 | +0.03(+0.25%) |
Oct 05, 2015 | 12.05 | 12.22 | 12.04 | 12.14 | 340,687 | +0.18(+1.51%) |
Oct 02, 2015 | 11.99 | 11.99 | 11.64 | 11.96 | 337,313 | -0.10(-0.83%) |
Oct 01, 2015 | 12.21 | 12.41 | 11.98 | 12.06 | 229,477 | -0.14(-1.15%) |
Sep 30, 2015 | 12.32 | 12.37 | 11.90 | 12.20 | 407,812 | -0.01(-0.08%) |
Sep 29, 2015 | 12.44 | 12.46 | 12.14 | 12.21 | 183,219 | -0.22(-1.77%) |
Sep 28, 2015 | 12.54 | 12.54 | 12.36 | 12.43 | 341,549 | -0.13(-1.04%) |
Sep 25, 2015 | 12.69 | 12.74 | 12.52 | 12.56 | 199,440 | -0.06(-0.48%) |
Sep 24, 2015 | 12.50 | 12.64 | 12.39 | 12.62 | 272,498 | +0.10(+0.80%) |
Sep 23, 2015 | 12.64 | 12.67 | 12.50 | 12.52 | 184,881 | -0.06(-0.48%) |
Sep 22, 2015 | 12.50 | 12.68 | 12.50 | 12.58 | 205,342 | -0.04(-0.32%) |
Sep 21, 2015 | 12.70 | 12.76 | 12.51 | 12.62 | 213,712 | +0.02(+0.16%) |
Sep 18, 2015 | 12.78 | 12.86 | 12.53 | 12.60 | 365,699 | -0.32(-2.48%) |
Sep 17, 2015 | 12.92 | 13.06 | 12.83 | 12.92 | 271,636 | +0.00(+0.00%) |
Sep 16, 2015 | 12.94 | 13.04 | 12.91 | 12.92 | 153,455 | +0.01(+0.08%) |
Sep 15, 2015 | 12.79 | 12.96 | 12.78 | 12.91 | 191,540 | +0.13(+1.02%) |
Sep 14, 2015 | 13.12 | 13.19 | 12.76 | 12.78 | 179,269 | -0.34(-2.59%) |
Sep 11, 2015 | 13.05 | 13.20 | 12.97 | 13.12 | 187,589 | -0.02(-0.15%) |
Sep 10, 2015 | 13.10 | 13.30 | 13.04 | 13.14 | 230,661 | +0.04(+0.31%) |
Sep 09, 2015 | 13.34 | 13.39 | 13.09 | 13.10 | 239,832 | -0.13(-0.98%) |
Sep 08, 2015 | 13.34 | 13.51 | 13.20 | 13.23 | 451,767 | +0.06(+0.46%) |
Sep 04, 2015 | 13.48 | 13.17 | 13.17 | 13.17 | 341,600 | -0.52(-3.80%) |
Sep 03, 2015 | 13.95 | 14.06 | 13.64 | 13.69 | 311,366 | -0.26(-1.86%) |
Sep 02, 2015 | 13.74 | 13.96 | 13.58 | 13.95 | 380,868 | +0.38(+2.80%) |