Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.30 | 12.44 | 12.21 | 12.30 | 2,584,505 | +0.04(+0.34%) |
Nov 27, 2015 | 12.20 | 12.37 | 12.11 | 12.26 | 790,648 | -0.16(-1.27%) |
Nov 25, 2015 | 12.57 | 12.41 | 12.41 | 12.41 | 2,050,365 | -0.27(-2.10%) |
Nov 24, 2015 | 12.53 | 12.99 | 12.51 | 12.68 | 3,491,769 | +0.28(+2.28%) |
Nov 23, 2015 | 12.00 | 12.52 | 11.92 | 12.40 | 2,392,012 | +0.22(+1.84%) |
Nov 20, 2015 | 12.58 | 12.65 | 12.14 | 12.17 | 2,522,430 | -0.37(-2.92%) |
Nov 19, 2015 | 12.81 | 12.95 | 12.48 | 12.54 | 1,637,253 | -0.35(-2.71%) |
Nov 18, 2015 | 12.84 | 12.96 | 12.63 | 12.89 | 2,322,679 | +0.17(+1.37%) |
Nov 17, 2015 | 12.70 | 12.95 | 12.49 | 12.71 | 1,937,773 | -0.04(-0.33%) |
Nov 16, 2015 | 12.18 | 12.77 | 12.05 | 12.75 | 2,496,816 | +0.58(+4.78%) |
Nov 13, 2015 | 12.01 | 12.38 | 11.90 | 12.17 | 2,189,606 | +0.09(+0.76%) |
Nov 12, 2015 | 12.30 | 12.61 | 12.07 | 12.08 | 2,182,982 | -0.49(-3.90%) |
Nov 11, 2015 | 12.86 | 12.88 | 12.46 | 12.57 | 1,673,851 | -0.29(-2.26%) |
Nov 10, 2015 | 12.96 | 13.12 | 12.76 | 12.86 | 2,216,385 | -0.21(-1.59%) |
Nov 09, 2015 | 13.24 | 13.44 | 12.96 | 13.07 | 2,043,314 | -0.16(-1.19%) |
Nov 06, 2015 | 13.21 | 13.42 | 13.15 | 13.23 | 1,807,450 | -0.17(-1.24%) |
Nov 05, 2015 | 13.28 | 13.64 | 13.24 | 13.39 | 2,775,159 | +0.00(+0.00%) |
Nov 04, 2015 | 13.67 | 13.80 | 13.33 | 13.39 | 3,275,454 | -0.35(-2.54%) |
Nov 03, 2015 | 13.06 | 13.85 | 13.06 | 13.74 | 3,749,945 | +0.74(+5.69%) |
Nov 02, 2015 | 12.33 | 13.09 | 12.27 | 13.00 | 3,841,270 | +0.61(+4.96%) |
Oct 30, 2015 | 12.50 | 12.76 | 12.31 | 12.39 | 5,199,485 | -0.07(-0.60%) |
Oct 29, 2015 | 12.37 | 12.87 | 12.26 | 12.46 | 4,262,343 | +0.37(+3.02%) |
Oct 28, 2015 | 11.94 | 12.38 | 11.81 | 12.10 | 3,212,912 | +0.25(+2.10%) |
Oct 27, 2015 | 11.91 | 12.00 | 11.77 | 11.85 | 2,319,181 | -0.30(-2.46%) |
Oct 26, 2015 | 12.55 | 12.61 | 12.12 | 12.15 | 2,330,860 | -0.39(-3.11%) |
Oct 23, 2015 | 12.60 | 12.75 | 12.40 | 12.54 | 3,144,835 | -0.16(-1.24%) |
Oct 22, 2015 | 12.73 | 13.00 | 12.65 | 12.70 | 3,261,074 | +0.11(+0.86%) |
Oct 21, 2015 | 13.35 | 13.41 | 12.56 | 12.59 | 4,374,479 | -0.85(-6.31%) |
Oct 20, 2015 | 13.35 | 13.68 | 13.28 | 13.44 | 1,944,921 | +0.08(+0.62%) |
Oct 19, 2015 | 13.57 | 13.68 | 13.29 | 13.35 | 1,995,056 | -0.43(-3.13%) |
Oct 16, 2015 | 13.93 | 13.97 | 13.61 | 13.78 | 2,372,908 | -0.04(-0.30%) |
Oct 15, 2015 | 13.63 | 13.90 | 13.49 | 13.83 | 2,476,098 | +0.12(+0.85%) |
Oct 14, 2015 | 13.56 | 13.88 | 13.52 | 13.71 | 2,596,655 | +0.15(+1.10%) |
Oct 13, 2015 | 13.46 | 13.87 | 13.34 | 13.56 | 3,504,576 | -0.22(-1.63%) |
Oct 12, 2015 | 13.98 | 14.04 | 13.63 | 13.78 | 2,296,929 | -0.28(-2.01%) |
Oct 09, 2015 | 14.26 | 14.32 | 13.98 | 14.07 | 2,798,786 | -0.12(-0.82%) |
Oct 08, 2015 | 13.94 | 14.24 | 13.72 | 14.18 | 3,727,062 | +0.32(+2.28%) |
Oct 07, 2015 | 13.75 | 14.11 | 13.49 | 13.87 | 5,297,550 | +0.37(+2.71%) |
Oct 06, 2015 | 13.31 | 13.63 | 13.15 | 13.50 | 9,472,453 | +0.25(+1.88%) |
Oct 05, 2015 | 13.19 | 13.32 | 13.03 | 13.25 | 5,343,711 | +0.49(+3.84%) |
Oct 02, 2015 | 12.21 | 12.81 | 12.21 | 12.76 | 2,598,829 | +0.42(+3.43%) |
Oct 01, 2015 | 12.87 | 13.06 | 12.28 | 12.34 | 4,075,906 | -0.26(-2.05%) |
Sep 30, 2015 | 12.75 | 12.82 | 12.32 | 12.60 | 3,788,889 | -0.06(-0.46%) |
Sep 29, 2015 | 12.36 | 12.70 | 12.36 | 12.65 | 3,240,888 | +0.33(+2.70%) |
Sep 28, 2015 | 12.41 | 12.47 | 12.05 | 12.32 | 3,090,074 | -0.27(-2.11%) |
Sep 25, 2015 | 12.65 | 12.70 | 12.44 | 12.59 | 3,238,398 | +0.14(+1.14%) |
Sep 24, 2015 | 12.19 | 12.61 | 12.17 | 12.45 | 2,925,747 | +0.09(+0.74%) |
Sep 23, 2015 | 12.70 | 12.81 | 12.32 | 12.36 | 3,506,483 | -0.34(-2.68%) |
Sep 22, 2015 | 12.60 | 12.89 | 12.50 | 12.70 | 4,355,325 | -0.23(-1.80%) |
Sep 21, 2015 | 13.00 | 13.13 | 12.83 | 12.93 | 5,941,348 | +0.07(+0.58%) |
Sep 18, 2015 | 12.23 | 12.86 | 12.23 | 12.85 | 6,738,625 | +0.34(+2.72%) |
Sep 17, 2015 | 11.85 | 12.89 | 11.76 | 12.51 | 6,842,665 | +0.65(+5.46%) |
Sep 16, 2015 | 11.12 | 11.90 | 11.10 | 11.86 | 4,514,171 | +0.90(+8.18%) |
Sep 15, 2015 | 10.96 | 11.28 | 10.91 | 10.97 | 2,931,138 | +0.09(+0.84%) |
Sep 14, 2015 | 10.97 | 11.00 | 10.77 | 10.88 | 3,025,773 | -0.19(-1.73%) |
Sep 11, 2015 | 11.10 | 11.28 | 10.90 | 11.07 | 2,807,774 | -0.19(-1.70%) |
Sep 10, 2015 | 11.09 | 11.40 | 10.89 | 11.26 | 3,419,448 | +0.18(+1.63%) |
Sep 09, 2015 | 11.27 | 11.34 | 11.04 | 11.08 | 5,856,388 | -0.15(-1.32%) |
Sep 08, 2015 | 11.36 | 11.46 | 11.06 | 11.23 | 3,835,900 | -0.03(-0.29%) |
Sep 04, 2015 | 10.99 | 11.26 | 11.26 | 11.26 | 4,565,505 | +0.07(+0.59%) |
Sep 03, 2015 | 11.15 | 11.50 | 11.03 | 11.19 | 4,892,378 | +0.11(+0.96%) |
Sep 02, 2015 | 11.18 | 11.21 | 10.48 | 11.09 | 6,617,491 | +0.02(+0.15%) |