Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.14 | 13.20 | 13.14 | 13.15 | 2,261,425 | +0.05(+0.37%) |
Nov 27, 2015 | 13.08 | 13.13 | 13.05 | 13.11 | 1,113,845 | -0.10(-0.73%) |
Nov 25, 2015 | 13.22 | 13.20 | 13.20 | 13.20 | 1,514,715 | -0.13(-0.98%) |
Nov 24, 2015 | 13.21 | 13.34 | 13.19 | 13.33 | 4,366,563 | +0.08(+0.62%) |
Nov 23, 2015 | 13.30 | 13.35 | 13.25 | 13.25 | 2,903,712 | -0.08(-0.62%) |
Nov 20, 2015 | 13.42 | 13.44 | 13.33 | 13.33 | 2,213,213 | +0.10(+0.78%) |
Nov 19, 2015 | 13.23 | 13.29 | 13.22 | 13.23 | 3,181,155 | +0.32(+2.51%) |
Nov 18, 2015 | 12.80 | 12.92 | 12.79 | 12.91 | 2,695,146 | +0.19(+1.46%) |
Nov 17, 2015 | 12.75 | 12.80 | 12.69 | 12.72 | 3,650,063 | +0.14(+1.09%) |
Nov 16, 2015 | 12.43 | 12.60 | 12.42 | 12.58 | 3,366,445 | +0.10(+0.83%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.46 | 12.48 | 3,083,324 | -0.17(-1.31%) |
Nov 12, 2015 | 12.66 | 12.72 | 12.64 | 12.64 | 3,154,067 | +0.01(+0.05%) |
Nov 11, 2015 | 12.68 | 12.71 | 12.62 | 12.64 | 2,926,765 | +0.14(+1.10%) |
Nov 10, 2015 | 12.46 | 12.51 | 12.42 | 12.50 | 2,148,806 | -0.01(-0.11%) |
Nov 09, 2015 | 12.54 | 12.56 | 12.44 | 12.51 | 7,773,157 | -0.33(-2.57%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.73 | 12.84 | 3,158,983 | -0.12(-0.90%) |
Nov 05, 2015 | 13.03 | 13.03 | 12.90 | 12.96 | 3,405,700 | -0.12(-0.95%) |
Nov 04, 2015 | 13.15 | 13.17 | 13.02 | 13.08 | 3,031,170 | -0.15(-1.15%) |
Nov 03, 2015 | 13.05 | 13.26 | 13.05 | 13.24 | 2,747,040 | +0.23(+1.80%) |
Nov 02, 2015 | 12.88 | 13.01 | 12.86 | 13.00 | 3,458,823 | -0.03(-0.26%) |
Oct 30, 2015 | 12.96 | 13.12 | 12.91 | 13.04 | 7,360,651 | +0.06(+0.48%) |
Oct 29, 2015 | 13.00 | 13.06 | 12.96 | 12.97 | 5,020,403 | -0.39(-2.89%) |
Oct 28, 2015 | 13.33 | 13.45 | 13.22 | 13.36 | 5,695,011 | -0.11(-0.82%) |
Oct 27, 2015 | 13.56 | 13.59 | 13.45 | 13.47 | 3,332,718 | -0.12(-0.91%) |
Oct 26, 2015 | 13.66 | 13.67 | 13.58 | 13.59 | 1,758,376 | -0.04(-0.30%) |
Oct 23, 2015 | 13.59 | 13.66 | 13.57 | 13.64 | 3,318,297 | +0.18(+1.33%) |
Oct 22, 2015 | 13.40 | 13.50 | 13.35 | 13.46 | 2,583,337 | +0.27(+2.04%) |
Oct 21, 2015 | 13.31 | 13.31 | 13.18 | 13.19 | 3,254,653 | -0.10(-0.73%) |
Oct 20, 2015 | 13.28 | 13.34 | 13.24 | 13.28 | 2,373,075 | -0.08(-0.62%) |
Oct 19, 2015 | 13.39 | 13.42 | 13.34 | 13.37 | 4,363,328 | -0.12(-0.87%) |
Oct 16, 2015 | 13.46 | 13.49 | 13.42 | 13.48 | 1,893,428 | -0.03(-0.26%) |
Oct 15, 2015 | 13.37 | 13.56 | 13.36 | 13.52 | 5,747,742 | +0.25(+1.87%) |
Oct 14, 2015 | 13.25 | 13.31 | 13.20 | 13.27 | 3,645,046 | +0.08(+0.57%) |
Oct 13, 2015 | 13.18 | 13.34 | 13.16 | 13.20 | 1,744,056 | -0.29(-2.15%) |
Oct 12, 2015 | 13.52 | 13.55 | 13.46 | 13.48 | 1,951,552 | -0.05(-0.36%) |
Oct 09, 2015 | 13.51 | 13.57 | 13.48 | 13.53 | 1,580,305 | +0.12(+0.92%) |
Oct 08, 2015 | 13.18 | 13.44 | 13.17 | 13.41 | 2,962,842 | +0.19(+1.46%) |
Oct 07, 2015 | 13.26 | 13.32 | 13.14 | 13.22 | 4,270,364 | +0.21(+1.59%) |
Oct 06, 2015 | 12.95 | 13.03 | 12.92 | 13.01 | 1,964,849 | +0.08(+0.59%) |
Oct 05, 2015 | 12.78 | 12.95 | 12.78 | 12.93 | 3,371,548 | +0.36(+2.85%) |
Oct 02, 2015 | 12.22 | 12.58 | 12.19 | 12.57 | 3,504,704 | +0.12(+1.00%) |
Oct 01, 2015 | 12.54 | 12.57 | 12.37 | 12.45 | 2,662,084 | +0.10(+0.84%) |
Sep 30, 2015 | 12.26 | 12.35 | 12.19 | 12.35 | 3,722,722 | +0.30(+2.46%) |
Sep 29, 2015 | 12.03 | 12.13 | 11.95 | 12.05 | 7,243,781 | -0.15(-1.24%) |
Sep 28, 2015 | 12.38 | 12.40 | 12.19 | 12.20 | 2,165,622 | -0.19(-1.56%) |
Sep 25, 2015 | 12.45 | 12.50 | 12.33 | 12.40 | 2,559,338 | -0.08(-0.61%) |
Sep 24, 2015 | 12.29 | 12.52 | 12.26 | 12.47 | 4,945,236 | +0.19(+1.51%) |
Sep 23, 2015 | 12.40 | 12.44 | 12.25 | 12.29 | 1,891,426 | -0.25(-2.03%) |
Sep 22, 2015 | 12.48 | 12.55 | 12.41 | 12.54 | 3,275,842 | -0.17(-1.36%) |
Sep 21, 2015 | 12.74 | 12.80 | 12.66 | 12.71 | 1,756,484 | -0.11(-0.86%) |
Sep 18, 2015 | 12.97 | 13.02 | 12.79 | 12.82 | 3,379,170 | -0.07(-0.53%) |
Sep 17, 2015 | 12.89 | 13.24 | 12.86 | 12.89 | 8,027,763 | -0.13(-1.01%) |
Sep 16, 2015 | 12.86 | 13.04 | 12.84 | 13.02 | 4,259,824 | +0.33(+2.61%) |
Sep 15, 2015 | 12.51 | 12.70 | 12.50 | 12.69 | 3,006,765 | -0.01(-0.11%) |
Sep 14, 2015 | 12.69 | 12.77 | 12.67 | 12.71 | 1,932,698 | +0.08(+0.60%) |
Sep 11, 2015 | 12.56 | 12.64 | 12.51 | 12.63 | 2,320,621 | -0.02(-0.16%) |
Sep 10, 2015 | 12.55 | 12.73 | 12.49 | 12.65 | 3,150,805 | +0.06(+0.44%) |
Sep 09, 2015 | 12.84 | 12.85 | 12.56 | 12.60 | 3,791,889 | -0.04(-0.33%) |
Sep 08, 2015 | 12.58 | 12.66 | 12.51 | 12.64 | 2,981,354 | +0.55(+4.56%) |
Sep 04, 2015 | 12.15 | 12.09 | 12.09 | 12.09 | 1,973,324 | -0.28(-2.23%) |
Sep 03, 2015 | 12.36 | 12.51 | 12.31 | 12.36 | 2,356,624 | -0.17(-1.37%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.33 | 12.53 | 3,064,918 | +0.28(+2.25%) |