Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.65 | 11.76 | 11.60 | 11.61 | 145,217 | -0.03(-0.28%) |
Nov 27, 2015 | 11.71 | 11.72 | 11.60 | 11.65 | 145,015 | +0.02(+0.14%) |
Nov 25, 2015 | 11.56 | 11.63 | 11.63 | 11.63 | 215,502 | +0.10(+0.86%) |
Nov 24, 2015 | 11.55 | 11.69 | 11.40 | 11.53 | 262,704 | +0.02(+0.14%) |
Nov 23, 2015 | 11.72 | 11.72 | 11.52 | 11.52 | 34,347 | -0.04(-0.36%) |
Nov 20, 2015 | 11.51 | 11.72 | 11.41 | 11.56 | 178,201 | +0.16(+1.38%) |
Nov 19, 2015 | 11.35 | 11.56 | 11.32 | 11.40 | 437,674 | +0.07(+0.58%) |
Nov 18, 2015 | 11.65 | 11.69 | 11.19 | 11.33 | 120,370 | -0.36(-3.10%) |
Nov 17, 2015 | 12.01 | 12.14 | 11.68 | 11.70 | 58,492 | -0.24(-2.01%) |
Nov 16, 2015 | 12.10 | 12.18 | 11.79 | 11.94 | 295,243 | -0.17(-1.43%) |
Nov 13, 2015 | 12.80 | 12.87 | 11.73 | 12.11 | 145,092 | -0.78(-6.02%) |
Nov 12, 2015 | 13.32 | 13.32 | 12.75 | 12.89 | 52,950 | -0.45(-3.34%) |
Nov 11, 2015 | 13.74 | 13.74 | 13.33 | 13.33 | 24,067 | -0.02(-0.12%) |
Nov 10, 2015 | 13.53 | 13.74 | 12.80 | 13.35 | 184,371 | -0.41(-3.00%) |
Nov 09, 2015 | 13.47 | 13.84 | 13.45 | 13.76 | 76,036 | +0.29(+2.15%) |
Nov 06, 2015 | 13.22 | 13.59 | 13.22 | 13.47 | 106,422 | +0.26(+2.00%) |
Nov 05, 2015 | 13.13 | 13.37 | 13.13 | 13.21 | 21,912 | +0.07(+0.57%) |
Nov 04, 2015 | 13.49 | 13.60 | 13.13 | 13.13 | 19,998 | -0.22(-1.67%) |
Nov 03, 2015 | 13.44 | 13.60 | 13.34 | 13.36 | 51,176 | +0.01(+0.06%) |
Nov 02, 2015 | 13.30 | 13.59 | 13.30 | 13.35 | 51,998 | -0.02(-0.12%) |
Oct 30, 2015 | 13.35 | 13.54 | 13.19 | 13.37 | 29,771 | +0.11(+0.81%) |
Oct 29, 2015 | 13.27 | 13.39 | 13.16 | 13.26 | 20,728 | -0.16(-1.17%) |
Oct 28, 2015 | 13.45 | 13.54 | 13.08 | 13.41 | 46,333 | +0.09(+0.68%) |
Oct 27, 2015 | 13.07 | 13.53 | 13.07 | 13.32 | 346,058 | +0.04(+0.31%) |
Oct 26, 2015 | 13.35 | 13.42 | 13.22 | 13.28 | 56,279 | -0.17(-1.23%) |
Oct 23, 2015 | 13.27 | 13.54 | 13.25 | 13.45 | 94,023 | +0.21(+1.56%) |
Oct 22, 2015 | 13.65 | 13.65 | 13.21 | 13.24 | 51,239 | -0.40(-2.96%) |
Oct 21, 2015 | 13.85 | 13.85 | 13.52 | 13.65 | 34,508 | -0.20(-1.43%) |
Oct 20, 2015 | 13.62 | 14.07 | 13.52 | 13.84 | 49,587 | +0.01(+0.06%) |
Oct 19, 2015 | 13.95 | 13.99 | 13.68 | 13.84 | 29,972 | -0.18(-1.30%) |
Oct 16, 2015 | 13.91 | 14.23 | 13.84 | 14.02 | 39,123 | +0.23(+1.68%) |
Oct 15, 2015 | 13.74 | 13.90 | 13.57 | 13.79 | 77,734 | +0.02(+0.18%) |
Oct 14, 2015 | 13.74 | 14.03 | 13.74 | 13.76 | 110,530 | -0.21(-1.54%) |
Oct 13, 2015 | 14.19 | 14.19 | 13.84 | 13.98 | 26,095 | -0.07(-0.47%) |
Oct 12, 2015 | 14.14 | 14.33 | 14.04 | 14.04 | 15,854 | -0.14(-0.99%) |
Oct 09, 2015 | 14.23 | 14.42 | 14.15 | 14.18 | 24,737 | -0.12(-0.87%) |
Oct 08, 2015 | 14.23 | 14.38 | 14.01 | 14.31 | 184,699 | -0.00(-0.03%) |
Oct 07, 2015 | 14.21 | 14.31 | 14.21 | 14.31 | 23,134 | +0.07(+0.49%) |
Oct 06, 2015 | 14.50 | 14.80 | 14.16 | 14.24 | 75,780 | -0.26(-1.77%) |
Oct 05, 2015 | 14.07 | 14.99 | 14.07 | 14.50 | 176,024 | +0.14(+0.95%) |
Oct 02, 2015 | 14.50 | 14.50 | 13.84 | 14.36 | 284,461 | -0.27(-1.83%) |
Oct 01, 2015 | 14.65 | 14.98 | 14.36 | 14.63 | 23,664 | +0.20(+1.37%) |
Sep 30, 2015 | 14.75 | 14.76 | 14.43 | 14.43 | 180,832 | -0.40(-2.73%) |
Sep 29, 2015 | 15.13 | 15.16 | 14.24 | 14.83 | 55,685 | -0.15(-0.99%) |
Sep 28, 2015 | 14.74 | 15.12 | 14.60 | 14.98 | 60,431 | +0.21(+1.40%) |
Sep 25, 2015 | 15.38 | 15.74 | 14.65 | 14.78 | 49,943 | -0.80(-5.14%) |
Sep 24, 2015 | 15.94 | 16.01 | 15.30 | 15.58 | 50,393 | -0.49(-3.03%) |
Sep 23, 2015 | 15.26 | 16.06 | 15.11 | 16.06 | 34,782 | +0.98(+6.51%) |
Sep 22, 2015 | 15.48 | 15.56 | 14.72 | 15.08 | 40,927 | -0.50(-3.23%) |
Sep 21, 2015 | 15.48 | 15.68 | 15.27 | 15.59 | 86,789 | +0.10(+0.64%) |
Sep 18, 2015 | 15.27 | 15.61 | 15.04 | 15.49 | 64,275 | +0.42(+2.79%) |
Sep 17, 2015 | 14.85 | 15.24 | 14.71 | 15.07 | 59,706 | +0.35(+2.36%) |
Sep 16, 2015 | 14.53 | 14.92 | 14.36 | 14.72 | 41,978 | +0.11(+0.74%) |
Sep 15, 2015 | 14.32 | 14.65 | 14.03 | 14.61 | 42,608 | +0.26(+1.78%) |
Sep 14, 2015 | 14.11 | 14.42 | 13.93 | 14.36 | 112,444 | +0.06(+0.40%) |
Sep 11, 2015 | 13.91 | 14.34 | 13.77 | 14.30 | 76,504 | +0.21(+1.52%) |
Sep 10, 2015 | 13.89 | 14.52 | 13.89 | 14.08 | 104,889 | +0.02(+0.18%) |
Sep 09, 2015 | 14.12 | 14.28 | 13.79 | 14.06 | 38,664 | +0.02(+0.18%) |
Sep 08, 2015 | 14.12 | 14.22 | 13.79 | 14.03 | 89,038 | -0.07(-0.53%) |
Sep 04, 2015 | 14.01 | 14.11 | 14.11 | 14.11 | 39,369 | +0.07(+0.53%) |
Sep 03, 2015 | 13.80 | 14.21 | 13.80 | 14.03 | 58,289 | +0.03(+0.24%) |
Sep 02, 2015 | 13.98 | 14.14 | 13.79 | 14.00 | 69,963 | +0.04(+0.30%) |