Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.37 | 12.38 | 12.14 | 12.17 | 3,211,197 | -0.17(-1.40%) |
Nov 27, 2015 | 12.18 | 12.35 | 12.13 | 12.34 | 1,368,798 | +0.14(+1.14%) |
Nov 25, 2015 | 12.19 | 12.20 | 12.20 | 12.20 | 1,384,425 | +0.00(+0.02%) |
Nov 24, 2015 | 12.18 | 12.24 | 12.09 | 12.20 | 1,797,898 | -0.06(-0.48%) |
Nov 23, 2015 | 12.27 | 12.33 | 12.22 | 12.26 | 1,731,351 | +0.00(+0.02%) |
Nov 20, 2015 | 12.21 | 12.33 | 12.16 | 12.26 | 2,178,798 | +0.10(+0.85%) |
Nov 19, 2015 | 12.06 | 12.22 | 12.03 | 12.15 | 2,821,904 | +0.12(+0.97%) |
Nov 18, 2015 | 11.84 | 12.06 | 11.80 | 12.04 | 2,352,710 | +0.22(+1.84%) |
Nov 17, 2015 | 11.69 | 11.93 | 11.65 | 11.82 | 2,340,104 | +0.10(+0.86%) |
Nov 16, 2015 | 11.56 | 11.72 | 11.51 | 11.72 | 1,142,576 | +0.16(+1.38%) |
Nov 13, 2015 | 11.66 | 11.77 | 11.56 | 11.56 | 1,785,278 | -0.13(-1.15%) |
Nov 12, 2015 | 11.84 | 11.91 | 11.66 | 11.69 | 1,889,142 | -0.17(-1.40%) |
Nov 11, 2015 | 11.75 | 11.89 | 11.68 | 11.86 | 3,018,671 | +0.15(+1.32%) |
Nov 10, 2015 | 11.56 | 11.71 | 11.56 | 11.70 | 2,786,438 | +0.16(+1.37%) |
Nov 09, 2015 | 11.70 | 11.83 | 11.44 | 11.55 | 3,082,505 | -0.27(-2.29%) |
Nov 06, 2015 | 11.94 | 12.00 | 11.72 | 11.82 | 3,684,885 | -0.33(-2.71%) |
Nov 05, 2015 | 12.03 | 12.15 | 11.98 | 12.15 | 2,102,940 | +0.10(+0.80%) |
Nov 04, 2015 | 12.18 | 12.22 | 11.99 | 12.05 | 2,066,736 | -0.12(-0.98%) |
Nov 03, 2015 | 12.21 | 12.25 | 12.09 | 12.17 | 3,006,781 | -0.10(-0.81%) |
Nov 02, 2015 | 12.00 | 12.27 | 11.93 | 12.27 | 2,359,202 | +0.25(+2.07%) |
Oct 30, 2015 | 12.15 | 12.17 | 12.00 | 12.02 | 2,750,914 | -0.12(-1.03%) |
Oct 29, 2015 | 12.09 | 12.18 | 12.06 | 12.14 | 2,430,750 | -0.03(-0.23%) |
Oct 28, 2015 | 12.01 | 12.27 | 11.85 | 12.17 | 4,113,612 | +0.17(+1.43%) |
Oct 27, 2015 | 12.00 | 12.10 | 11.77 | 12.00 | 2,823,290 | -0.03(-0.23%) |
Oct 26, 2015 | 12.09 | 12.10 | 11.90 | 12.03 | 3,039,945 | +0.11(+0.91%) |
Oct 23, 2015 | 11.94 | 11.99 | 11.79 | 11.92 | 2,779,067 | -0.01(-0.12%) |
Oct 22, 2015 | 11.89 | 11.98 | 11.82 | 11.93 | 2,543,354 | +0.14(+1.15%) |
Oct 21, 2015 | 11.80 | 11.85 | 11.71 | 11.80 | 2,665,173 | +0.04(+0.33%) |
Oct 20, 2015 | 11.70 | 11.77 | 11.66 | 11.76 | 2,111,960 | +0.04(+0.33%) |
Oct 19, 2015 | 11.55 | 11.73 | 11.51 | 11.72 | 1,398,967 | +0.16(+1.36%) |
Oct 16, 2015 | 11.53 | 11.62 | 11.50 | 11.56 | 2,000,545 | +0.06(+0.48%) |
Oct 15, 2015 | 11.39 | 11.51 | 11.34 | 11.51 | 1,770,016 | +0.15(+1.32%) |
Oct 14, 2015 | 11.47 | 11.50 | 11.34 | 11.36 | 2,136,408 | -0.07(-0.63%) |
Oct 13, 2015 | 11.46 | 11.56 | 11.38 | 11.43 | 2,071,388 | -0.07(-0.58%) |
Oct 12, 2015 | 11.44 | 11.55 | 11.34 | 11.50 | 1,627,660 | +0.10(+0.85%) |
Oct 09, 2015 | 11.44 | 11.45 | 11.34 | 11.40 | 1,660,058 | -0.04(-0.34%) |
Oct 08, 2015 | 11.29 | 11.45 | 11.25 | 11.44 | 2,879,706 | +0.14(+1.25%) |
Oct 07, 2015 | 11.14 | 11.30 | 11.10 | 11.30 | 4,034,652 | +0.20(+1.82%) |
Oct 06, 2015 | 11.11 | 11.23 | 11.06 | 11.10 | 2,850,930 | -0.03(-0.25%) |
Oct 05, 2015 | 10.93 | 11.15 | 10.92 | 11.12 | 2,179,651 | +0.24(+2.21%) |
Oct 02, 2015 | 10.69 | 10.89 | 10.64 | 10.88 | 2,812,383 | +0.15(+1.44%) |
Oct 01, 2015 | 10.76 | 10.80 | 10.56 | 10.73 | 4,580,480 | +0.01(+0.08%) |
Sep 30, 2015 | 10.81 | 10.83 | 10.69 | 10.72 | 3,738,525 | -0.02(-0.21%) |
Sep 29, 2015 | 10.60 | 10.76 | 10.56 | 10.74 | 2,537,422 | +0.19(+1.76%) |
Sep 28, 2015 | 10.63 | 10.67 | 10.47 | 10.56 | 2,714,406 | -0.13(-1.24%) |
Sep 25, 2015 | 10.72 | 10.80 | 10.63 | 10.69 | 3,021,067 | +0.01(+0.08%) |
Sep 24, 2015 | 10.71 | 10.79 | 10.61 | 10.68 | 2,805,056 | -0.07(-0.69%) |
Sep 23, 2015 | 10.72 | 10.82 | 10.69 | 10.76 | 2,140,403 | +0.08(+0.75%) |
Sep 22, 2015 | 10.82 | 10.87 | 10.67 | 10.67 | 3,480,774 | -0.22(-2.06%) |
Sep 21, 2015 | 10.85 | 10.98 | 10.85 | 10.90 | 2,894,676 | +0.07(+0.69%) |
Sep 18, 2015 | 10.80 | 10.97 | 10.78 | 10.82 | 4,895,496 | -0.08(-0.74%) |
Sep 17, 2015 | 10.75 | 11.06 | 10.72 | 10.90 | 3,367,718 | +0.15(+1.41%) |
Sep 16, 2015 | 10.65 | 10.80 | 10.64 | 10.75 | 2,411,326 | +0.08(+0.78%) |
Sep 15, 2015 | 10.54 | 10.73 | 10.51 | 10.67 | 2,644,217 | +0.13(+1.21%) |
Sep 14, 2015 | 10.56 | 10.59 | 10.51 | 10.54 | 2,010,917 | +0.01(+0.13%) |
Sep 11, 2015 | 10.34 | 10.53 | 10.25 | 10.53 | 2,232,054 | +0.17(+1.66%) |
Sep 10, 2015 | 10.22 | 10.50 | 10.22 | 10.36 | 4,017,344 | +0.12(+1.19%) |
Sep 09, 2015 | 10.53 | 10.56 | 10.22 | 10.24 | 2,195,087 | -0.10(-0.94%) |
Sep 08, 2015 | 10.30 | 10.36 | 10.22 | 10.33 | 2,622,317 | +0.15(+1.44%) |
Sep 04, 2015 | 10.32 | 10.19 | 10.19 | 10.19 | 2,423,144 | -0.25(-2.39%) |
Sep 03, 2015 | 10.45 | 10.50 | 10.34 | 10.43 | 3,753,328 | +0.06(+0.59%) |
Sep 02, 2015 | 10.37 | 10.42 | 10.29 | 10.37 | 3,663,271 | +0.10(+1.00%) |