Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.98 | 12.02 | 11.90 | 11.98 | 168,241 | -0.01(-0.07%) |
Nov 27, 2015 | 11.85 | 11.98 | 11.79 | 11.98 | 70,384 | +0.12(+0.97%) |
Nov 25, 2015 | 11.81 | 11.87 | 11.87 | 11.87 | 148,916 | +0.05(+0.45%) |
Nov 24, 2015 | 11.72 | 11.82 | 11.66 | 11.82 | 98,469 | +0.04(+0.38%) |
Nov 23, 2015 | 11.86 | 11.90 | 11.74 | 11.77 | 162,176 | -0.10(-0.82%) |
Nov 20, 2015 | 11.84 | 11.97 | 11.80 | 11.87 | 138,006 | +0.05(+0.45%) |
Nov 19, 2015 | 11.82 | 11.85 | 11.75 | 11.82 | 111,376 | +0.02(+0.15%) |
Nov 18, 2015 | 11.65 | 11.81 | 11.52 | 11.80 | 160,090 | +0.20(+1.68%) |
Nov 17, 2015 | 11.66 | 11.66 | 11.54 | 11.60 | 142,693 | -0.04(-0.31%) |
Nov 16, 2015 | 11.52 | 11.65 | 11.47 | 11.64 | 144,547 | +0.11(+0.92%) |
Nov 13, 2015 | 11.51 | 11.58 | 11.42 | 11.53 | 168,030 | -0.04(-0.31%) |
Nov 12, 2015 | 11.74 | 11.74 | 11.57 | 11.57 | 188,038 | -0.25(-2.10%) |
Nov 11, 2015 | 11.91 | 11.98 | 11.80 | 11.82 | 169,985 | -0.05(-0.45%) |
Nov 10, 2015 | 11.87 | 11.92 | 11.79 | 11.87 | 265,808 | -0.05(-0.45%) |
Nov 09, 2015 | 12.15 | 12.16 | 11.90 | 11.92 | 285,813 | -0.28(-2.26%) |
Nov 06, 2015 | 12.12 | 12.21 | 12.04 | 12.20 | 245,700 | +0.09(+0.73%) |
Nov 05, 2015 | 12.03 | 12.14 | 11.98 | 12.11 | 249,644 | +0.09(+0.74%) |
Nov 04, 2015 | 12.06 | 12.08 | 11.95 | 12.02 | 362,673 | -0.03(-0.26%) |
Nov 03, 2015 | 12.02 | 12.15 | 11.98 | 12.05 | 230,012 | +0.03(+0.22%) |
Nov 02, 2015 | 11.92 | 12.10 | 11.81 | 12.02 | 241,161 | +0.13(+1.11%) |
Oct 30, 2015 | 11.97 | 11.98 | 11.85 | 11.89 | 254,653 | -0.03(-0.22%) |
Oct 29, 2015 | 11.94 | 11.95 | 11.80 | 11.92 | 161,737 | -0.10(-0.81%) |
Oct 28, 2015 | 12.14 | 12.17 | 11.62 | 12.02 | 376,799 | -0.20(-1.66%) |
Oct 27, 2015 | 12.11 | 12.38 | 11.90 | 12.22 | 253,851 | -0.11(-0.86%) |
Oct 26, 2015 | 12.42 | 12.47 | 12.30 | 12.32 | 145,833 | -0.14(-1.13%) |
Oct 23, 2015 | 12.39 | 12.62 | 12.32 | 12.47 | 199,833 | +0.08(+0.64%) |
Oct 22, 2015 | 12.18 | 12.50 | 12.18 | 12.39 | 355,932 | +0.29(+2.40%) |
Oct 21, 2015 | 12.38 | 12.38 | 12.09 | 12.10 | 146,453 | -0.28(-2.28%) |
Oct 20, 2015 | 12.31 | 12.43 | 12.25 | 12.38 | 141,909 | +0.07(+0.57%) |
Oct 19, 2015 | 12.24 | 12.38 | 12.24 | 12.31 | 80,622 | +0.01(+0.07%) |
Oct 16, 2015 | 12.18 | 12.31 | 12.02 | 12.30 | 132,692 | +0.13(+1.09%) |
Oct 15, 2015 | 12.24 | 12.25 | 12.06 | 12.17 | 212,097 | -0.01(-0.07%) |
Oct 14, 2015 | 12.29 | 12.32 | 12.15 | 12.17 | 131,939 | -0.10(-0.79%) |
Oct 13, 2015 | 12.18 | 12.37 | 12.12 | 12.27 | 182,520 | +0.00(+0.00%) |
Oct 12, 2015 | 12.10 | 12.28 | 12.05 | 12.27 | 110,898 | +0.16(+1.31%) |
Oct 09, 2015 | 12.19 | 12.29 | 12.02 | 12.11 | 128,100 | -0.04(-0.36%) |
Oct 08, 2015 | 11.98 | 12.16 | 11.90 | 12.16 | 155,714 | +0.16(+1.32%) |
Oct 07, 2015 | 11.92 | 12.03 | 11.82 | 12.00 | 190,690 | +0.16(+1.34%) |
Oct 06, 2015 | 11.72 | 11.85 | 11.65 | 11.84 | 184,472 | +0.13(+1.13%) |
Oct 05, 2015 | 11.53 | 11.78 | 11.53 | 11.71 | 208,742 | +0.26(+2.23%) |
Oct 02, 2015 | 11.23 | 11.45 | 11.15 | 11.45 | 142,351 | +0.14(+1.25%) |
Oct 01, 2015 | 11.54 | 11.56 | 11.17 | 11.31 | 276,916 | -0.22(-1.91%) |
Sep 30, 2015 | 11.36 | 11.55 | 11.30 | 11.53 | 299,576 | +0.30(+2.67%) |
Sep 29, 2015 | 11.09 | 11.25 | 11.01 | 11.23 | 196,490 | +0.15(+1.35%) |
Sep 28, 2015 | 11.17 | 11.30 | 11.06 | 11.08 | 146,673 | -0.14(-1.26%) |
Sep 25, 2015 | 11.32 | 11.35 | 11.16 | 11.22 | 143,968 | -0.02(-0.16%) |
Sep 24, 2015 | 11.14 | 11.25 | 11.05 | 11.24 | 110,658 | +0.01(+0.08%) |
Sep 23, 2015 | 11.21 | 11.25 | 11.11 | 11.23 | 247,043 | +0.05(+0.47%) |
Sep 22, 2015 | 11.20 | 11.25 | 11.12 | 11.18 | 193,037 | -0.14(-1.25%) |
Sep 21, 2015 | 11.41 | 11.51 | 11.28 | 11.32 | 227,972 | +0.00(+0.00%) |
Sep 18, 2015 | 11.53 | 11.58 | 11.29 | 11.32 | 245,855 | -0.35(-3.02%) |
Sep 17, 2015 | 11.65 | 11.85 | 11.62 | 11.67 | 165,405 | -0.02(-0.15%) |
Sep 16, 2015 | 11.64 | 11.73 | 11.57 | 11.69 | 161,757 | +0.12(+1.07%) |
Sep 15, 2015 | 11.36 | 11.60 | 11.25 | 11.57 | 175,671 | +0.26(+2.26%) |
Sep 14, 2015 | 11.32 | 11.34 | 11.21 | 11.31 | 77,068 | +0.00(+0.00%) |
Sep 11, 2015 | 11.33 | 11.33 | 11.20 | 11.31 | 130,274 | -0.06(-0.54%) |
Sep 10, 2015 | 11.31 | 11.43 | 11.27 | 11.37 | 141,328 | +0.05(+0.47%) |
Sep 09, 2015 | 11.58 | 11.65 | 11.30 | 11.32 | 136,194 | -0.16(-1.38%) |
Sep 08, 2015 | 11.33 | 11.48 | 11.33 | 11.48 | 150,381 | +0.33(+3.00%) |
Sep 04, 2015 | 11.13 | 11.14 | 11.14 | 11.14 | 208,869 | -0.08(-0.71%) |
Sep 03, 2015 | 11.42 | 11.55 | 11.22 | 11.22 | 262,947 | -0.14(-1.24%) |
Sep 02, 2015 | 11.35 | 11.36 | 11.21 | 11.36 | 125,043 | +0.16(+1.41%) |