Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.08 | 13.10 | 12.90 | 13.00 | 72,378 | +0.04(+0.31%) |
Nov 27, 2015 | 13.07 | 13.12 | 12.96 | 12.96 | 58,342 | +0.06(+0.47%) |
Nov 25, 2015 | 12.90 | 12.90 | 12.90 | 0 | -0.23(-1.79%) | |
Nov 24, 2015 | 12.94 | 13.17 | 12.94 | 13.13 | 123,214 | +0.45(+3.51%) |
Nov 23, 2015 | 12.77 | 12.69 | 92,580 | -0.02(-0.16%) | ||
Nov 20, 2015 | 13.03 | 13.03 | 12.66 | 12.71 | 65,551 | -0.49(-3.71%) |
Nov 19, 2015 | 13.03 | 13.20 | 13.02 | 13.20 | 57,355 | +0.25(+1.93%) |
Nov 18, 2015 | 12.93 | 13.02 | 12.80 | 12.95 | 119,573 | +0.45(+3.60%) |
Nov 17, 2015 | 12.64 | 12.73 | 12.48 | 12.50 | 298,234 | +0.03(+0.24%) |
Nov 16, 2015 | 12.14 | 12.47 | 12.13 | 12.47 | 62,442 | +0.42(+3.49%) |
Nov 13, 2015 | 12.00 | 12.13 | 11.85 | 12.05 | 102,286 | -0.07(-0.62%) |
Nov 12, 2015 | 12.04 | 12.18 | 11.98 | 12.12 | 107,617 | -0.84(-6.48%) |
Nov 11, 2015 | 13.25 | 13.25 | 12.80 | 12.96 | 396,385 | -0.14(-1.11%) |
Nov 10, 2015 | 12.97 | 13.11 | 12.92 | 13.11 | 1,311,432 | -0.09(-0.68%) |
Nov 09, 2015 | 13.30 | 13.41 | 13.04 | 13.20 | 28,396 | -0.09(-0.68%) |
Nov 06, 2015 | 13.22 | 13.30 | 13.07 | 13.29 | 51,647 | +0.00(+0.00%) |
Nov 05, 2015 | 13.50 | 13.50 | 13.27 | 13.29 | 32,864 | -0.30(-2.21%) |
Nov 04, 2015 | 13.91 | 13.91 | 13.52 | 13.59 | 98,226 | -0.11(-0.80%) |
Nov 03, 2015 | 13.31 | 13.75 | 13.31 | 13.70 | 46,493 | +0.83(+6.45%) |
Nov 02, 2015 | 12.72 | 12.87 | 12.58 | 12.87 | 48,874 | +0.34(+2.71%) |
Oct 30, 2015 | 12.66 | 12.72 | 12.53 | 12.53 | 30,915 | -0.08(-0.63%) |
Oct 29, 2015 | 12.45 | 12.69 | 12.45 | 12.61 | 36,450 | -0.09(-0.67%) |
Oct 28, 2015 | 12.29 | 12.83 | 12.29 | 12.70 | 54,388 | +0.43(+3.46%) |
Oct 27, 2015 | 12.17 | 12.32 | 12.12 | 12.27 | 21,846 | -0.48(-3.76%) |
Oct 26, 2015 | 12.92 | 12.92 | 12.68 | 12.75 | 36,481 | -0.13(-1.01%) |
Oct 23, 2015 | 12.88 | 12.93 | 12.73 | 12.88 | 16,493 | -0.16(-1.23%) |
Oct 22, 2015 | 12.87 | 13.05 | 12.85 | 13.04 | 74,616 | +0.26(+2.03%) |
Oct 21, 2015 | 12.79 | 12.84 | 12.69 | 12.78 | 86,226 | +0.03(+0.24%) |
Oct 20, 2015 | 12.73 | 12.86 | 12.72 | 12.75 | 49,174 | -0.23(-1.81%) |
Oct 19, 2015 | 13.04 | 13.06 | 12.87 | 12.98 | 67,193 | -0.54(-3.96%) |
Oct 16, 2015 | 13.37 | 13.52 | 13.31 | 13.52 | 76,511 | +0.05(+0.37%) |
Oct 15, 2015 | 13.38 | 13.47 | 13.25 | 13.47 | 72,573 | -0.56(-3.99%) |
Oct 14, 2015 | 13.95 | 14.09 | 13.85 | 14.03 | 62,491 | +0.35(+2.56%) |
Oct 13, 2015 | 13.41 | 13.82 | 13.41 | 13.68 | 61,959 | -0.32(-2.29%) |
Oct 12, 2015 | 14.26 | 14.28 | 13.92 | 14.00 | 112,207 | -0.25(-1.75%) |
Oct 09, 2015 | 14.39 | 14.48 | 14.17 | 14.25 | 27,203 | +0.18(+1.28%) |
Oct 08, 2015 | 13.90 | 14.11 | 13.77 | 14.07 | 99,208 | +0.04(+0.29%) |
Oct 07, 2015 | 14.19 | 14.24 | 13.84 | 14.03 | 77,942 | +0.35(+2.56%) |
Oct 06, 2015 | 13.30 | 13.68 | 13.30 | 13.68 | 114,065 | +0.40(+3.01%) |
Oct 05, 2015 | 13.15 | 13.28 | 13.12 | 13.28 | 80,358 | +0.69(+5.48%) |
Oct 02, 2015 | 12.18 | 12.69 | 12.18 | 12.59 | 130,369 | +0.45(+3.71%) |
Oct 01, 2015 | 12.35 | 11.98 | 12.14 | 143,312 | +0.49(+4.21%) | |
Sep 30, 2015 | 11.59 | 11.65 | 11.47 | 11.65 | 96,344 | +0.14(+1.22%) |
Sep 29, 2015 | 11.48 | 11.58 | 11.38 | 11.51 | 245,030 | +0.31(+2.77%) |
Sep 28, 2015 | 11.30 | 11.34 | 11.11 | 11.20 | 53,100 | +0.02(+0.18%) |
Sep 25, 2015 | 11.38 | 11.40 | 11.13 | 11.18 | 73,180 | -0.18(-1.58%) |
Sep 24, 2015 | 11.48 | 11.53 | 11.26 | 11.36 | 194,918 | +0.15(+1.34%) |
Sep 23, 2015 | 11.47 | 11.48 | 11.09 | 11.21 | 31,957 | -0.23(-2.01%) |
Sep 22, 2015 | 11.56 | 11.57 | 11.28 | 11.44 | 286,591 | -0.54(-4.51%) |
Sep 21, 2015 | 12.05 | 12.10 | 11.89 | 11.98 | 51,509 | -0.22(-1.80%) |
Sep 18, 2015 | 12.38 | 12.50 | 12.13 | 12.20 | 60,521 | -0.66(-5.13%) |
Sep 17, 2015 | 12.87 | 13.01 | 12.75 | 12.86 | 30,115 | -0.18(-1.38%) |
Sep 16, 2015 | 12.83 | 13.04 | 12.82 | 13.04 | 273,309 | +0.31(+2.48%) |
Sep 15, 2015 | 12.54 | 12.75 | 12.51 | 12.72 | 1,056,549 | +0.16(+1.27%) |
Sep 14, 2015 | 12.55 | 12.62 | 12.49 | 12.56 | 186,769 | -0.12(-0.91%) |
Sep 11, 2015 | 12.66 | 12.78 | 12.60 | 12.68 | 295,465 | -0.41(-3.13%) |
Sep 10, 2015 | 12.98 | 13.10 | 12.83 | 13.09 | 126,911 | -0.04(-0.30%) |
Sep 09, 2015 | 13.51 | 13.51 | 13.03 | 13.13 | 1,968,664 | -0.13(-0.98%) |
Sep 08, 2015 | 13.24 | 13.27 | 13.13 | 13.26 | 61,333 | +0.11(+0.83%) |
Sep 04, 2015 | 13.15 | 13.15 | 13.15 | 0 | -0.29(-2.19%) | |
Sep 03, 2015 | 13.42 | 13.70 | 13.35 | 13.45 | 109,026 | -0.29(-2.08%) |
Sep 02, 2015 | 13.93 | 13.93 | 13.42 | 13.73 | 62,994 | +0.04(+0.29%) |