Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.17 | 12.28 | 12.02 | 12.19 | 810,989 | -0.08(-0.65%) |
Nov 27, 2015 | 12.41 | 12.47 | 12.20 | 12.27 | 239,367 | -0.27(-2.12%) |
Nov 25, 2015 | 12.43 | 12.54 | 12.54 | 12.54 | 520,714 | +0.06(+0.47%) |
Nov 24, 2015 | 12.43 | 12.66 | 12.40 | 12.48 | 513,178 | +0.12(+0.99%) |
Nov 23, 2015 | 12.24 | 12.54 | 12.24 | 12.36 | 579,670 | +0.02(+0.18%) |
Nov 20, 2015 | 12.56 | 12.56 | 12.33 | 12.33 | 492,461 | -0.17(-1.39%) |
Nov 19, 2015 | 12.62 | 12.63 | 12.47 | 12.51 | 422,049 | -0.13(-1.04%) |
Nov 18, 2015 | 12.65 | 12.76 | 12.53 | 12.64 | 429,941 | +0.06(+0.50%) |
Nov 17, 2015 | 12.66 | 12.84 | 12.54 | 12.58 | 463,172 | -0.13(-1.04%) |
Nov 16, 2015 | 12.39 | 12.73 | 12.31 | 12.71 | 593,030 | +0.29(+2.30%) |
Nov 13, 2015 | 12.27 | 12.50 | 12.21 | 12.42 | 898,948 | +0.07(+0.60%) |
Nov 12, 2015 | 12.38 | 12.39 | 12.20 | 12.35 | 790,661 | -0.12(-0.97%) |
Nov 11, 2015 | 12.20 | 12.48 | 12.19 | 12.47 | 841,606 | -0.02(-0.17%) |
Nov 10, 2015 | 12.39 | 12.62 | 12.37 | 12.49 | 658,918 | +0.03(+0.25%) |
Nov 09, 2015 | 12.91 | 13.05 | 12.37 | 12.46 | 1,060,286 | -0.45(-3.52%) |
Nov 06, 2015 | 12.86 | 12.94 | 12.75 | 12.92 | 757,142 | -0.15(-1.13%) |
Nov 05, 2015 | 13.20 | 13.30 | 12.97 | 13.06 | 667,299 | -0.16(-1.20%) |
Nov 04, 2015 | 13.41 | 13.56 | 13.09 | 13.22 | 559,966 | -0.27(-2.04%) |
Nov 03, 2015 | 13.22 | 13.61 | 13.16 | 13.50 | 634,870 | +0.25(+1.87%) |
Nov 02, 2015 | 13.19 | 13.35 | 13.12 | 13.25 | 604,868 | -0.03(-0.20%) |
Oct 30, 2015 | 13.13 | 13.37 | 13.06 | 13.28 | 898,643 | +0.14(+1.05%) |
Oct 29, 2015 | 13.09 | 13.29 | 13.04 | 13.14 | 681,010 | -0.04(-0.32%) |
Oct 28, 2015 | 13.04 | 13.40 | 12.98 | 13.18 | 1,029,470 | +0.26(+2.00%) |
Oct 27, 2015 | 13.12 | 13.21 | 12.77 | 12.92 | 875,327 | -0.34(-2.59%) |
Oct 26, 2015 | 13.60 | 13.65 | 13.25 | 13.27 | 785,679 | -0.34(-2.52%) |
Oct 23, 2015 | 13.81 | 13.82 | 13.58 | 13.61 | 512,729 | -0.20(-1.42%) |
Oct 22, 2015 | 13.72 | 13.91 | 13.66 | 13.80 | 623,682 | +0.16(+1.16%) |
Oct 21, 2015 | 13.98 | 14.07 | 13.65 | 13.65 | 449,753 | -0.38(-2.74%) |
Oct 20, 2015 | 13.88 | 14.20 | 13.80 | 14.03 | 430,451 | +0.09(+0.68%) |
Oct 19, 2015 | 14.38 | 14.40 | 13.91 | 13.94 | 459,043 | -0.56(-3.88%) |
Oct 16, 2015 | 14.53 | 14.58 | 14.30 | 14.50 | 450,401 | +0.01(+0.04%) |
Oct 15, 2015 | 14.47 | 14.54 | 14.18 | 14.49 | 454,262 | +0.10(+0.69%) |
Oct 14, 2015 | 14.22 | 14.49 | 14.17 | 14.39 | 530,893 | +0.17(+1.18%) |
Oct 13, 2015 | 14.21 | 14.51 | 14.15 | 14.22 | 1,011,001 | -0.02(-0.15%) |
Oct 12, 2015 | 14.65 | 14.65 | 14.14 | 14.25 | 340,639 | -0.38(-2.62%) |
Oct 09, 2015 | 14.57 | 14.74 | 14.39 | 14.63 | 694,292 | +0.14(+0.98%) |
Oct 08, 2015 | 14.37 | 14.60 | 14.31 | 14.49 | 419,651 | +0.11(+0.77%) |
Oct 07, 2015 | 14.43 | 14.62 | 14.20 | 14.38 | 897,736 | +0.14(+0.96%) |
Oct 06, 2015 | 14.09 | 14.35 | 13.99 | 14.24 | 781,921 | +0.22(+1.54%) |
Oct 05, 2015 | 13.37 | 14.08 | 13.36 | 14.02 | 810,598 | +0.80(+6.08%) |
Oct 02, 2015 | 12.63 | 13.23 | 12.60 | 13.22 | 568,659 | +0.50(+3.92%) |
Oct 01, 2015 | 12.82 | 13.01 | 12.49 | 12.72 | 806,667 | +0.11(+0.83%) |
Sep 30, 2015 | 12.63 | 12.69 | 12.35 | 12.62 | 933,931 | +0.09(+0.76%) |
Sep 29, 2015 | 12.62 | 12.72 | 12.41 | 12.52 | 980,274 | -0.11(-0.87%) |
Sep 28, 2015 | 13.01 | 13.14 | 12.55 | 12.63 | 1,036,660 | -0.54(-4.07%) |
Sep 25, 2015 | 13.16 | 13.27 | 13.02 | 13.17 | 516,376 | +0.15(+1.17%) |
Sep 24, 2015 | 13.04 | 13.15 | 12.97 | 13.02 | 646,424 | -0.11(-0.80%) |
Sep 23, 2015 | 13.45 | 13.50 | 13.08 | 13.12 | 422,247 | -0.22(-1.64%) |
Sep 22, 2015 | 13.47 | 13.58 | 13.27 | 13.34 | 365,564 | -0.36(-2.63%) |
Sep 21, 2015 | 13.52 | 13.78 | 13.37 | 13.70 | 446,930 | +0.29(+2.18%) |
Sep 18, 2015 | 13.48 | 13.65 | 13.38 | 13.41 | 473,534 | -0.20(-1.50%) |
Sep 17, 2015 | 13.62 | 13.84 | 13.43 | 13.61 | 461,316 | +0.01(+0.08%) |
Sep 16, 2015 | 13.22 | 13.63 | 13.19 | 13.60 | 965,214 | +0.46(+3.50%) |
Sep 15, 2015 | 13.01 | 13.31 | 13.01 | 13.14 | 706,069 | +0.08(+0.60%) |
Sep 14, 2015 | 13.33 | 13.37 | 13.04 | 13.06 | 896,365 | -0.31(-2.30%) |
Sep 11, 2015 | 13.76 | 13.76 | 13.34 | 13.37 | 783,662 | -0.47(-3.40%) |
Sep 10, 2015 | 13.94 | 14.04 | 13.81 | 13.84 | 365,432 | -0.05(-0.38%) |
Sep 09, 2015 | 14.09 | 14.34 | 13.88 | 13.89 | 528,432 | -0.12(-0.86%) |
Sep 08, 2015 | 14.00 | 14.18 | 13.86 | 14.01 | 382,000 | +0.11(+0.83%) |
Sep 04, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 375,242 | -0.05(-0.34%) |
Sep 03, 2015 | 13.90 | 14.21 | 13.83 | 13.95 | 488,488 | +0.08(+0.60%) |
Sep 02, 2015 | 14.10 | 14.10 | 13.42 | 13.86 | 558,666 | -0.16(-1.12%) |