Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.17 | 13.38 | 12.85 | 13.18 | 421,308 | +0.08(+0.61%) |
Nov 27, 2015 | 12.87 | 13.25 | 12.87 | 13.10 | 219,424 | +0.14(+1.08%) |
Nov 25, 2015 | 13.20 | 12.96 | 12.96 | 12.96 | 474,900 | -0.19(-1.44%) |
Nov 24, 2015 | 13.35 | 13.45 | 12.93 | 13.15 | 340,054 | -0.20(-1.50%) |
Nov 23, 2015 | 13.21 | 13.68 | 13.10 | 13.35 | 475,804 | +0.19(+1.44%) |
Nov 20, 2015 | 13.56 | 13.62 | 13.14 | 13.16 | 400,585 | -0.27(-2.01%) |
Nov 19, 2015 | 13.58 | 13.85 | 13.10 | 13.43 | 485,237 | -0.13(-0.96%) |
Nov 18, 2015 | 12.87 | 13.65 | 12.80 | 13.56 | 571,303 | +0.69(+5.36%) |
Nov 17, 2015 | 13.00 | 13.41 | 12.74 | 12.87 | 286,110 | -0.14(-1.08%) |
Nov 16, 2015 | 12.93 | 13.14 | 12.54 | 13.01 | 349,531 | +0.06(+0.46%) |
Nov 13, 2015 | 12.81 | 13.25 | 12.50 | 12.95 | 256,569 | +0.09(+0.70%) |
Nov 12, 2015 | 13.20 | 13.35 | 12.80 | 12.86 | 349,167 | -0.43(-3.24%) |
Nov 11, 2015 | 13.86 | 13.94 | 13.25 | 13.29 | 322,714 | -0.52(-3.77%) |
Nov 10, 2015 | 13.66 | 13.93 | 13.17 | 13.81 | 453,971 | +0.19(+1.40%) |
Nov 09, 2015 | 12.88 | 13.95 | 12.80 | 13.62 | 522,191 | +0.88(+6.91%) |
Nov 06, 2015 | 12.82 | 12.99 | 12.22 | 12.74 | 302,967 | -0.06(-0.47%) |
Nov 05, 2015 | 13.19 | 13.19 | 12.25 | 12.80 | 428,278 | -0.46(-3.47%) |
Nov 04, 2015 | 13.43 | 13.71 | 12.94 | 13.26 | 391,237 | -0.10(-0.75%) |
Nov 03, 2015 | 13.20 | 13.81 | 13.01 | 13.36 | 353,658 | +0.09(+0.68%) |
Nov 02, 2015 | 12.43 | 13.28 | 12.39 | 13.27 | 534,901 | +0.90(+7.28%) |
Oct 30, 2015 | 12.57 | 12.90 | 12.18 | 12.37 | 302,352 | -0.26(-2.06%) |
Oct 29, 2015 | 13.47 | 13.65 | 12.56 | 12.63 | 420,658 | -0.85(-6.31%) |
Oct 28, 2015 | 13.00 | 13.54 | 12.63 | 13.48 | 599,225 | +0.49(+3.77%) |
Oct 27, 2015 | 12.75 | 13.04 | 12.56 | 12.99 | 470,039 | +0.22(+1.72%) |
Oct 26, 2015 | 12.92 | 13.40 | 12.53 | 12.77 | 354,755 | -0.15(-1.16%) |
Oct 23, 2015 | 13.06 | 13.35 | 12.69 | 12.92 | 526,460 | +0.06(+0.47%) |
Oct 22, 2015 | 12.85 | 13.28 | 12.20 | 12.86 | 449,364 | +0.02(+0.16%) |
Oct 21, 2015 | 13.00 | 13.17 | 12.28 | 12.84 | 364,580 | -0.01(-0.08%) |
Oct 20, 2015 | 13.20 | 13.23 | 12.57 | 12.85 | 401,034 | -0.30(-2.28%) |
Oct 19, 2015 | 13.18 | 13.53 | 12.45 | 13.15 | 261,964 | -0.05(-0.38%) |
Oct 16, 2015 | 13.50 | 13.75 | 12.77 | 13.20 | 349,994 | -0.30(-2.22%) |
Oct 15, 2015 | 12.15 | 13.68 | 12.09 | 13.50 | 617,730 | +1.23(+10.02%) |
Oct 14, 2015 | 12.05 | 12.78 | 11.97 | 12.27 | 560,718 | +0.30(+2.51%) |
Oct 13, 2015 | 12.54 | 13.41 | 11.94 | 11.97 | 450,594 | -0.79(-6.19%) |
Oct 12, 2015 | 13.09 | 13.09 | 12.42 | 12.76 | 391,246 | -0.25(-1.92%) |
Oct 09, 2015 | 12.45 | 13.30 | 12.17 | 13.01 | 426,405 | +0.41(+3.25%) |
Oct 08, 2015 | 12.32 | 12.63 | 11.92 | 12.60 | 817,168 | +0.23(+1.86%) |
Oct 07, 2015 | 12.43 | 12.75 | 11.74 | 12.37 | 753,738 | -0.03(-0.24%) |
Oct 06, 2015 | 12.08 | 12.69 | 11.49 | 12.40 | 1,315,807 | -0.41(-3.20%) |
Oct 05, 2015 | 11.95 | 12.82 | 11.69 | 12.81 | 1,481,605 | +0.88(+7.38%) |
Oct 02, 2015 | 9.990 | 11.93 | 9.790 | 11.93 | 1,323,319 | +1.71(+16.73%) |
Oct 01, 2015 | 10.07 | 10.32 | 9.770 | 10.22 | 731,801 | +0.14(+1.39%) |
Sep 30, 2015 | 10.00 | 10.34 | 9.540 | 10.08 | 1,071,890 | +0.32(+3.28%) |
Sep 29, 2015 | 10.56 | 11.07 | 9.580 | 9.760 | 1,283,554 | -0.65(-6.24%) |
Sep 28, 2015 | 11.00 | 11.20 | 9.920 | 10.41 | 987,022 | -0.60(-5.45%) |
Sep 25, 2015 | 12.05 | 12.22 | 10.74 | 11.01 | 853,498 | -0.91(-7.63%) |
Sep 24, 2015 | 11.80 | 11.97 | 11.20 | 11.92 | 472,033 | +0.01(+0.08%) |
Sep 23, 2015 | 12.15 | 12.38 | 11.80 | 11.91 | 390,857 | -0.16(-1.33%) |
Sep 22, 2015 | 11.97 | 12.38 | 11.56 | 12.07 | 996,044 | -0.39(-3.13%) |
Sep 21, 2015 | 13.71 | 13.78 | 12.34 | 12.46 | 691,771 | -1.12(-8.25%) |
Sep 18, 2015 | 13.92 | 14.27 | 13.32 | 13.58 | 1,325,927 | -0.79(-5.50%) |
Sep 17, 2015 | 13.00 | 15.06 | 12.65 | 14.37 | 1,618,586 | +2.65(+22.61%) |
Sep 16, 2015 | 11.73 | 11.80 | 11.46 | 11.72 | 337,314 | -0.05(-0.42%) |
Sep 15, 2015 | 11.84 | 11.88 | 11.51 | 11.77 | 307,748 | +0.01(+0.09%) |
Sep 14, 2015 | 11.83 | 11.83 | 11.32 | 11.76 | 329,756 | -0.07(-0.59%) |
Sep 11, 2015 | 11.33 | 11.85 | 11.11 | 11.83 | 376,186 | +0.37(+3.23%) |
Sep 10, 2015 | 11.00 | 11.72 | 10.98 | 11.46 | 541,661 | +0.45(+4.09%) |
Sep 09, 2015 | 12.26 | 12.26 | 10.96 | 11.01 | 1,409,180 | -0.44(-3.84%) |
Sep 08, 2015 | 12.02 | 12.04 | 11.25 | 11.45 | 631,035 | -0.33(-2.80%) |
Sep 04, 2015 | 11.30 | 11.78 | 11.78 | 11.78 | 419,700 | +0.32(+2.79%) |
Sep 03, 2015 | 12.53 | 12.79 | 11.45 | 11.46 | 712,854 | -1.06(-8.47%) |
Sep 02, 2015 | 11.95 | 12.52 | 11.76 | 12.52 | 429,483 | +0.75(+6.37%) |