Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.91 | 13.02 | 12.81 | 12.97 | 1,188,392 | +0.08(+0.63%) |
Nov 27, 2015 | 13.10 | 13.15 | 12.84 | 12.89 | 318,936 | -0.21(-1.58%) |
Nov 25, 2015 | 13.11 | 13.09 | 13.09 | 13.09 | 609,916 | +0.00(+0.00%) |
Nov 24, 2015 | 12.91 | 13.10 | 12.89 | 13.09 | 785,951 | +0.13(+0.97%) |
Nov 23, 2015 | 12.93 | 13.12 | 12.79 | 12.97 | 640,503 | +0.04(+0.28%) |
Nov 20, 2015 | 12.85 | 12.98 | 12.77 | 12.93 | 1,016,668 | +0.14(+1.12%) |
Nov 19, 2015 | 12.88 | 12.91 | 12.70 | 12.79 | 1,239,042 | -0.09(-0.70%) |
Nov 18, 2015 | 12.82 | 12.89 | 12.73 | 12.88 | 756,431 | +0.12(+0.91%) |
Nov 17, 2015 | 12.77 | 12.94 | 12.56 | 12.76 | 755,389 | -0.03(-0.21%) |
Nov 16, 2015 | 12.53 | 12.81 | 12.45 | 12.79 | 1,061,752 | +0.27(+2.15%) |
Nov 13, 2015 | 12.80 | 12.80 | 12.49 | 12.52 | 1,579,837 | -0.29(-2.24%) |
Nov 12, 2015 | 12.96 | 13.21 | 12.78 | 12.81 | 1,442,832 | -0.28(-2.12%) |
Nov 11, 2015 | 13.17 | 13.23 | 12.99 | 13.08 | 1,256,565 | -0.04(-0.34%) |
Nov 10, 2015 | 13.12 | 13.20 | 13.00 | 13.13 | 936,964 | -0.04(-0.27%) |
Nov 09, 2015 | 13.51 | 13.51 | 13.01 | 13.17 | 1,989,531 | -0.41(-3.04%) |
Nov 06, 2015 | 13.83 | 13.99 | 13.27 | 13.58 | 1,897,639 | -0.22(-1.62%) |
Nov 05, 2015 | 13.96 | 14.01 | 13.76 | 13.80 | 1,295,568 | -0.20(-1.41%) |
Nov 04, 2015 | 14.02 | 14.05 | 13.80 | 14.00 | 1,490,651 | +0.04(+0.26%) |
Nov 03, 2015 | 14.01 | 14.10 | 13.84 | 13.96 | 996,372 | -0.11(-0.76%) |
Nov 02, 2015 | 13.87 | 14.12 | 13.68 | 14.07 | 1,184,613 | +0.19(+1.36%) |
Oct 30, 2015 | 13.64 | 13.91 | 13.47 | 13.88 | 1,581,106 | +0.28(+2.04%) |
Oct 29, 2015 | 13.43 | 13.67 | 13.13 | 13.61 | 1,103,395 | +0.13(+1.00%) |
Oct 28, 2015 | 13.30 | 13.48 | 13.13 | 13.47 | 1,661,229 | +0.26(+1.97%) |
Oct 27, 2015 | 13.24 | 13.28 | 13.04 | 13.21 | 1,445,221 | -0.11(-0.81%) |
Oct 26, 2015 | 13.59 | 13.63 | 13.10 | 13.32 | 929,149 | -0.27(-1.98%) |
Oct 23, 2015 | 13.37 | 13.60 | 13.29 | 13.59 | 1,221,176 | +0.28(+2.09%) |
Oct 22, 2015 | 13.03 | 13.33 | 12.93 | 13.31 | 1,101,354 | +0.38(+2.91%) |
Oct 21, 2015 | 13.29 | 13.32 | 12.92 | 12.93 | 923,131 | -0.33(-2.50%) |
Oct 20, 2015 | 13.23 | 13.29 | 13.13 | 13.26 | 908,182 | +0.03(+0.20%) |
Oct 19, 2015 | 13.07 | 13.25 | 13.03 | 13.24 | 1,035,712 | +0.08(+0.61%) |
Oct 16, 2015 | 13.01 | 13.18 | 12.72 | 13.16 | 741,890 | +0.20(+1.52%) |
Oct 15, 2015 | 12.75 | 12.97 | 12.64 | 12.96 | 1,143,698 | +0.23(+1.83%) |
Oct 14, 2015 | 12.61 | 12.78 | 12.53 | 12.73 | 929,998 | +0.14(+1.14%) |
Oct 13, 2015 | 12.60 | 12.74 | 12.53 | 12.58 | 567,830 | -0.05(-0.43%) |
Oct 12, 2015 | 12.64 | 12.74 | 12.56 | 12.64 | 812,674 | -0.02(-0.14%) |
Oct 09, 2015 | 12.64 | 12.70 | 12.47 | 12.65 | 1,126,508 | +0.01(+0.07%) |
Oct 08, 2015 | 12.25 | 12.65 | 12.25 | 12.65 | 1,601,746 | +0.37(+2.99%) |
Oct 07, 2015 | 12.17 | 12.40 | 12.13 | 12.28 | 1,810,239 | +0.13(+1.03%) |
Oct 06, 2015 | 12.05 | 12.24 | 12.00 | 12.15 | 1,860,354 | +0.06(+0.52%) |
Oct 05, 2015 | 11.89 | 12.13 | 11.86 | 12.09 | 1,276,263 | +0.30(+2.59%) |
Oct 02, 2015 | 10.99 | 11.78 | 10.98 | 11.78 | 1,571,027 | +0.24(+2.10%) |
Oct 01, 2015 | 11.52 | 11.72 | 11.35 | 11.54 | 1,436,200 | +0.04(+0.39%) |
Sep 30, 2015 | 11.32 | 11.51 | 11.14 | 11.50 | 1,275,862 | +0.36(+3.22%) |
Sep 29, 2015 | 11.18 | 11.30 | 11.06 | 11.14 | 1,202,595 | -0.02(-0.16%) |
Sep 28, 2015 | 11.66 | 11.66 | 11.14 | 11.16 | 1,981,119 | -0.38(-3.27%) |
Sep 25, 2015 | 11.66 | 11.66 | 11.47 | 11.53 | 1,394,632 | -0.02(-0.15%) |
Sep 24, 2015 | 11.40 | 11.62 | 11.40 | 11.55 | 1,278,177 | +0.04(+0.39%) |
Sep 23, 2015 | 11.57 | 11.61 | 11.42 | 11.51 | 1,468,493 | -0.07(-0.62%) |
Sep 22, 2015 | 11.42 | 11.66 | 11.38 | 11.58 | 3,395,625 | +0.01(+0.08%) |
Sep 21, 2015 | 11.55 | 11.86 | 11.53 | 11.57 | 2,395,414 | +0.06(+0.55%) |
Sep 18, 2015 | 11.89 | 11.89 | 11.47 | 11.51 | 20,954,160 | -0.29(-2.43%) |
Sep 17, 2015 | 11.62 | 12.08 | 11.53 | 11.79 | 3,569,001 | +0.13(+1.15%) |
Sep 16, 2015 | 11.65 | 11.71 | 11.52 | 11.66 | 1,514,901 | +0.02(+0.15%) |
Sep 15, 2015 | 11.60 | 11.70 | 11.49 | 11.64 | 1,044,385 | +0.07(+0.62%) |
Sep 14, 2015 | 11.71 | 11.72 | 11.51 | 11.57 | 1,376,193 | -0.13(-1.15%) |
Sep 11, 2015 | 11.64 | 11.72 | 11.57 | 11.70 | 1,085,924 | +0.00(+0.00%) |
Sep 10, 2015 | 11.83 | 11.91 | 11.67 | 11.70 | 1,491,284 | -0.16(-1.35%) |
Sep 09, 2015 | 12.07 | 12.16 | 11.83 | 11.86 | 1,477,610 | -0.12(-0.97%) |
Sep 08, 2015 | 11.87 | 12.02 | 11.80 | 11.98 | 1,694,572 | +0.33(+2.83%) |
Sep 04, 2015 | 11.91 | 11.65 | 11.65 | 11.65 | 1,365,132 | -0.44(-3.61%) |
Sep 03, 2015 | 11.86 | 12.23 | 11.79 | 12.09 | 1,422,760 | +0.22(+1.88%) |
Sep 02, 2015 | 11.98 | 12.24 | 11.74 | 11.86 | 2,323,676 | +0.02(+0.15%) |