Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.11 | 13.18 | 13.08 | 13.10 | 280,282 | +0.29(+2.26%) |
Nov 27, 2015 | 12.70 | 12.83 | 12.67 | 12.81 | 181,871 | -0.10(-0.75%) |
Nov 25, 2015 | 12.89 | 12.91 | 12.91 | 12.91 | 161,696 | -0.09(-0.67%) |
Nov 24, 2015 | 12.82 | 13.02 | 12.80 | 13.00 | 180,494 | -0.04(-0.27%) |
Nov 23, 2015 | 13.12 | 13.17 | 12.98 | 13.03 | 322,535 | -0.15(-1.13%) |
Nov 20, 2015 | 13.30 | 13.30 | 13.07 | 13.18 | 376,852 | -0.24(-1.77%) |
Nov 19, 2015 | 13.18 | 13.45 | 13.18 | 13.42 | 333,548 | +0.06(+0.46%) |
Nov 18, 2015 | 13.30 | 13.37 | 13.18 | 13.36 | 272,561 | +0.04(+0.26%) |
Nov 17, 2015 | 13.27 | 13.37 | 13.23 | 13.32 | 539,340 | +0.05(+0.40%) |
Nov 16, 2015 | 13.17 | 13.28 | 13.14 | 13.27 | 268,486 | +0.02(+0.13%) |
Nov 13, 2015 | 13.26 | 13.38 | 13.22 | 13.25 | 483,131 | +0.16(+1.21%) |
Nov 12, 2015 | 13.03 | 13.22 | 13.01 | 13.09 | 253,112 | -0.17(-1.26%) |
Nov 11, 2015 | 13.53 | 13.54 | 13.25 | 13.26 | 385,244 | +0.29(+2.23%) |
Nov 10, 2015 | 13.15 | 13.15 | 12.92 | 12.97 | 197,933 | -0.28(-2.12%) |
Nov 09, 2015 | 13.34 | 13.42 | 13.20 | 13.25 | 537,091 | -0.07(-0.53%) |
Nov 06, 2015 | 13.22 | 13.37 | 13.22 | 13.32 | 373,949 | +0.09(+0.66%) |
Nov 05, 2015 | 13.22 | 13.28 | 13.15 | 13.23 | 180,525 | +0.04(+0.27%) |
Nov 04, 2015 | 13.29 | 13.32 | 13.20 | 13.20 | 378,434 | -0.06(-0.46%) |
Nov 03, 2015 | 13.20 | 13.32 | 13.20 | 13.26 | 304,129 | +0.00(+0.00%) |
Nov 02, 2015 | 13.07 | 13.29 | 13.07 | 13.26 | 389,331 | +0.31(+2.37%) |
Oct 30, 2015 | 12.92 | 13.04 | 12.88 | 12.95 | 641,895 | -0.01(-0.07%) |
Oct 29, 2015 | 13.01 | 13.01 | 12.87 | 12.96 | 437,584 | -0.14(-1.07%) |
Oct 28, 2015 | 13.12 | 13.16 | 12.95 | 13.10 | 615,907 | +0.01(+0.07%) |
Oct 27, 2015 | 13.21 | 13.24 | 13.05 | 13.09 | 363,861 | -0.33(-2.48%) |
Oct 26, 2015 | 13.55 | 13.62 | 13.36 | 13.43 | 569,459 | -0.16(-1.16%) |
Oct 23, 2015 | 13.39 | 13.60 | 13.39 | 13.58 | 637,621 | +0.22(+1.64%) |
Oct 22, 2015 | 12.87 | 13.48 | 12.87 | 13.37 | 1,271,898 | +0.99(+8.01%) |
Oct 21, 2015 | 12.56 | 12.56 | 12.30 | 12.37 | 643,073 | -0.02(-0.14%) |
Oct 20, 2015 | 12.45 | 12.50 | 12.38 | 12.39 | 494,574 | -0.06(-0.49%) |
Oct 19, 2015 | 12.36 | 12.48 | 12.30 | 12.45 | 473,329 | -0.07(-0.56%) |
Oct 16, 2015 | 12.44 | 12.53 | 12.39 | 12.52 | 331,649 | +0.10(+0.78%) |
Oct 15, 2015 | 12.40 | 12.44 | 12.30 | 12.43 | 444,995 | -0.04(-0.28%) |
Oct 14, 2015 | 12.32 | 12.53 | 12.29 | 12.46 | 468,334 | +0.25(+2.01%) |
Oct 13, 2015 | 11.98 | 12.37 | 11.94 | 12.22 | 724,433 | -0.02(-0.14%) |
Oct 12, 2015 | 12.20 | 12.23 | 12.08 | 12.23 | 481,957 | -0.06(-0.50%) |
Oct 09, 2015 | 12.18 | 12.33 | 12.18 | 12.29 | 410,607 | +0.21(+1.74%) |
Oct 08, 2015 | 11.84 | 12.08 | 11.80 | 12.08 | 448,809 | +0.32(+2.68%) |
Oct 07, 2015 | 11.79 | 11.81 | 11.58 | 11.77 | 465,105 | -0.08(-0.67%) |
Oct 06, 2015 | 11.76 | 11.90 | 11.76 | 11.85 | 676,634 | +0.29(+2.51%) |
Oct 05, 2015 | 11.43 | 11.63 | 11.39 | 11.56 | 848,855 | +0.08(+0.69%) |
Oct 02, 2015 | 11.37 | 11.50 | 11.22 | 11.48 | 1,016,653 | +0.06(+0.54%) |
Oct 01, 2015 | 11.41 | 11.47 | 11.32 | 11.42 | 421,781 | -0.09(-0.76%) |
Sep 30, 2015 | 11.32 | 11.53 | 11.29 | 11.51 | 563,579 | +0.47(+4.21%) |
Sep 29, 2015 | 11.18 | 11.19 | 10.99 | 11.04 | 374,388 | -0.04(-0.40%) |
Sep 28, 2015 | 11.22 | 11.28 | 11.07 | 11.08 | 509,547 | -0.17(-1.48%) |
Sep 25, 2015 | 11.35 | 11.39 | 11.18 | 11.25 | 589,800 | -0.18(-1.54%) |
Sep 24, 2015 | 11.58 | 11.58 | 11.30 | 11.43 | 626,691 | -0.25(-2.18%) |
Sep 23, 2015 | 11.67 | 11.76 | 11.65 | 11.68 | 265,139 | -0.12(-1.04%) |
Sep 22, 2015 | 11.79 | 11.83 | 11.66 | 11.80 | 385,402 | -0.13(-1.10%) |
Sep 21, 2015 | 12.09 | 12.15 | 11.94 | 11.94 | 443,245 | -0.05(-0.44%) |
Sep 18, 2015 | 12.24 | 12.33 | 11.96 | 11.99 | 571,659 | -0.18(-1.51%) |
Sep 17, 2015 | 12.15 | 12.32 | 12.09 | 12.17 | 646,881 | +0.14(+1.18%) |
Sep 16, 2015 | 12.10 | 12.17 | 12.00 | 12.03 | 745,079 | +0.15(+1.28%) |
Sep 15, 2015 | 11.90 | 11.94 | 11.83 | 11.88 | 905,054 | -0.06(-0.50%) |
Sep 14, 2015 | 12.10 | 12.15 | 11.63 | 11.94 | 1,080,266 | -0.27(-2.22%) |
Sep 11, 2015 | 11.89 | 12.22 | 11.86 | 12.21 | 718,568 | +0.35(+2.92%) |
Sep 10, 2015 | 11.73 | 11.98 | 11.73 | 11.86 | 374,446 | +0.41(+3.54%) |
Sep 09, 2015 | 11.65 | 11.72 | 11.45 | 11.45 | 318,156 | -0.01(-0.07%) |
Sep 08, 2015 | 11.45 | 11.56 | 11.43 | 11.46 | 183,561 | +0.26(+2.34%) |
Sep 04, 2015 | 11.18 | 11.20 | 11.20 | 11.20 | 180,973 | -0.10(-0.90%) |
Sep 03, 2015 | 11.32 | 11.42 | 11.24 | 11.30 | 161,934 | +0.15(+1.37%) |
Sep 02, 2015 | 11.08 | 11.17 | 11.00 | 11.15 | 174,298 | +0.14(+1.31%) |