Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.00 | 13.01 | 12.81 | 12.92 | 58,972 | -0.08(-0.62%) |
Nov 27, 2015 | 13.03 | 13.11 | 12.95 | 13.00 | 17,945 | +0.59(+4.75%) |
Nov 25, 2015 | 12.30 | 12.41 | 12.41 | 12.41 | 51,200 | +0.12(+0.98%) |
Nov 24, 2015 | 12.23 | 12.30 | 12.16 | 12.29 | 54,196 | -0.18(-1.44%) |
Nov 23, 2015 | 12.49 | 12.54 | 12.43 | 12.47 | 33,527 | -0.07(-0.56%) |
Nov 20, 2015 | 12.61 | 12.62 | 12.48 | 12.54 | 44,382 | +0.06(+0.48%) |
Nov 19, 2015 | 12.40 | 12.49 | 12.38 | 12.48 | 35,899 | +0.14(+1.13%) |
Nov 18, 2015 | 12.29 | 12.37 | 12.20 | 12.34 | 54,960 | -0.10(-0.80%) |
Nov 17, 2015 | 12.30 | 12.46 | 12.29 | 12.44 | 104,022 | +0.04(+0.32%) |
Nov 16, 2015 | 12.24 | 12.40 | 12.24 | 12.40 | 55,104 | +0.01(+0.08%) |
Nov 13, 2015 | 12.33 | 12.39 | 12.28 | 12.39 | 34,487 | +0.03(+0.24%) |
Nov 12, 2015 | 12.49 | 12.49 | 12.29 | 12.36 | 37,663 | -0.16(-1.28%) |
Nov 11, 2015 | 12.52 | 12.63 | 12.49 | 12.52 | 50,460 | -0.13(-1.03%) |
Nov 10, 2015 | 12.48 | 12.65 | 12.47 | 12.65 | 70,995 | +0.27(+2.18%) |
Nov 09, 2015 | 12.34 | 12.39 | 12.30 | 12.38 | 65,984 | -0.15(-1.20%) |
Nov 06, 2015 | 12.55 | 12.57 | 12.42 | 12.53 | 180,274 | -0.45(-3.47%) |
Nov 05, 2015 | 13.06 | 13.08 | 12.88 | 12.98 | 43,852 | -0.27(-2.04%) |
Nov 04, 2015 | 13.47 | 13.47 | 13.13 | 13.25 | 167,117 | -0.62(-4.47%) |
Nov 03, 2015 | 13.75 | 13.89 | 13.70 | 13.87 | 84,938 | -0.16(-1.14%) |
Nov 02, 2015 | 14.15 | 14.18 | 13.79 | 14.03 | 90,538 | +0.13(+0.94%) |
Oct 30, 2015 | 14.16 | 14.18 | 13.82 | 13.90 | 128,104 | +0.13(+0.94%) |
Oct 29, 2015 | 13.50 | 13.78 | 13.22 | 13.77 | 135,364 | +1.16(+9.20%) |
Oct 28, 2015 | 12.66 | 12.80 | 12.56 | 12.61 | 78,984 | +0.18(+1.45%) |
Oct 27, 2015 | 12.66 | 12.66 | 12.43 | 12.43 | 37,397 | -0.32(-2.51%) |
Oct 26, 2015 | 12.62 | 12.83 | 12.62 | 12.75 | 124,830 | +0.11(+0.87%) |
Oct 23, 2015 | 12.47 | 12.69 | 12.42 | 12.64 | 106,493 | +0.54(+4.46%) |
Oct 22, 2015 | 11.92 | 12.10 | 11.83 | 12.10 | 113,333 | +0.47(+4.04%) |
Oct 21, 2015 | 11.71 | 11.74 | 11.60 | 11.63 | 44,871 | -0.17(-1.44%) |
Oct 20, 2015 | 11.92 | 11.93 | 11.75 | 11.80 | 43,532 | -0.40(-3.28%) |
Oct 19, 2015 | 11.93 | 12.20 | 11.90 | 12.20 | 176,548 | +0.39(+3.30%) |
Oct 16, 2015 | 11.81 | 11.86 | 11.73 | 11.81 | 110,794 | -0.17(-1.42%) |
Oct 15, 2015 | 11.75 | 11.98 | 11.66 | 11.98 | 54,811 | +0.41(+3.54%) |
Oct 14, 2015 | 11.66 | 11.66 | 11.50 | 11.57 | 17,806 | -0.28(-2.36%) |
Oct 13, 2015 | 11.83 | 11.87 | 11.70 | 11.85 | 35,877 | -0.26(-2.15%) |
Oct 12, 2015 | 12.12 | 12.15 | 11.97 | 12.11 | 30,151 | -0.38(-3.04%) |
Oct 09, 2015 | 12.45 | 12.49 | 12.35 | 12.49 | 36,348 | +0.29(+2.38%) |
Oct 08, 2015 | 12.10 | 12.21 | 12.07 | 12.20 | 91,530 | +0.07(+0.58%) |
Oct 07, 2015 | 12.15 | 12.22 | 12.07 | 12.13 | 17,642 | -0.07(-0.57%) |
Oct 06, 2015 | 11.97 | 12.24 | 11.97 | 12.20 | 59,679 | +0.24(+2.01%) |
Oct 05, 2015 | 11.88 | 11.96 | 11.87 | 11.96 | 68,051 | +0.31(+2.66%) |
Oct 02, 2015 | 11.51 | 11.65 | 11.40 | 11.65 | 113,161 | -0.22(-1.85%) |
Oct 01, 2015 | 11.89 | 11.92 | 11.64 | 11.87 | 59,059 | -0.41(-3.34%) |
Sep 30, 2015 | 12.16 | 12.28 | 12.12 | 12.28 | 57,751 | +0.24(+1.99%) |
Sep 29, 2015 | 11.82 | 12.12 | 11.72 | 12.04 | 64,654 | -0.08(-0.66%) |
Sep 28, 2015 | 12.15 | 12.19 | 12.03 | 12.12 | 31,698 | -0.17(-1.38%) |
Sep 25, 2015 | 12.32 | 12.43 | 12.18 | 12.29 | 21,987 | +0.15(+1.24%) |
Sep 24, 2015 | 12.19 | 12.25 | 12.03 | 12.14 | 28,733 | -0.01(-0.08%) |
Sep 23, 2015 | 12.21 | 12.27 | 12.02 | 12.15 | 59,091 | +0.11(+0.91%) |
Sep 22, 2015 | 12.14 | 12.20 | 11.99 | 12.04 | 72,974 | -0.32(-2.59%) |
Sep 21, 2015 | 12.39 | 12.44 | 12.33 | 12.36 | 43,056 | +0.04(+0.32%) |
Sep 18, 2015 | 12.44 | 12.54 | 12.14 | 12.32 | 182,586 | -0.27(-2.14%) |
Sep 17, 2015 | 12.47 | 12.59 | 12.35 | 12.59 | 52,249 | +0.08(+0.64%) |
Sep 16, 2015 | 12.40 | 12.54 | 12.38 | 12.51 | 47,035 | -0.04(-0.32%) |
Sep 15, 2015 | 12.17 | 12.55 | 12.08 | 12.55 | 133,083 | +0.63(+5.29%) |
Sep 14, 2015 | 12.15 | 12.15 | 11.84 | 11.92 | 99,301 | -0.41(-3.33%) |
Sep 11, 2015 | 12.34 | 12.37 | 12.28 | 12.33 | 42,416 | -0.30(-2.38%) |
Sep 10, 2015 | 12.54 | 12.69 | 12.50 | 12.63 | 31,441 | +0.02(+0.16%) |
Sep 09, 2015 | 12.59 | 12.79 | 12.55 | 12.61 | 56,474 | +0.23(+1.86%) |
Sep 08, 2015 | 12.37 | 12.39 | 12.29 | 12.38 | 55,052 | +0.33(+2.74%) |
Sep 04, 2015 | 12.19 | 12.05 | 12.05 | 12.05 | 107,400 | -0.31(-2.51%) |
Sep 03, 2015 | 12.10 | 12.36 | 12.10 | 12.36 | 78,548 | +0.31(+2.57%) |
Sep 02, 2015 | 12.02 | 12.09 | 11.95 | 12.05 | 50,333 | +0.00(+0.00%) |