Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.30 | 12.44 | 12.21 | 12.30 | 2,583,538 | +0.04(+0.34%) |
Nov 27, 2015 | 12.20 | 12.38 | 12.12 | 12.26 | 790,352 | -0.16(-1.27%) |
Nov 25, 2015 | 12.58 | 12.42 | 12.42 | 12.42 | 2,049,598 | -0.27(-2.10%) |
Nov 24, 2015 | 12.53 | 12.99 | 12.52 | 12.68 | 3,490,462 | +0.28(+2.28%) |
Nov 23, 2015 | 12.00 | 12.53 | 11.93 | 12.40 | 2,391,117 | +0.22(+1.84%) |
Nov 20, 2015 | 12.58 | 12.66 | 12.14 | 12.18 | 2,521,485 | -0.37(-2.92%) |
Nov 19, 2015 | 12.82 | 12.96 | 12.49 | 12.54 | 1,636,640 | -0.35(-2.71%) |
Nov 18, 2015 | 12.84 | 12.97 | 12.63 | 12.89 | 2,321,810 | +0.17(+1.37%) |
Nov 17, 2015 | 12.71 | 12.95 | 12.49 | 12.72 | 1,937,048 | -0.04(-0.33%) |
Nov 16, 2015 | 12.19 | 12.78 | 12.05 | 12.76 | 2,495,881 | +0.58(+4.78%) |
Nov 13, 2015 | 12.01 | 12.38 | 11.90 | 12.18 | 2,188,787 | +0.09(+0.76%) |
Nov 12, 2015 | 12.30 | 12.62 | 12.07 | 12.09 | 2,182,165 | -0.49(-3.90%) |
Nov 11, 2015 | 12.87 | 12.88 | 12.46 | 12.58 | 1,673,224 | -0.29(-2.26%) |
Nov 10, 2015 | 12.97 | 13.12 | 12.77 | 12.87 | 2,215,556 | -0.21(-1.59%) |
Nov 09, 2015 | 13.24 | 13.44 | 12.97 | 13.07 | 2,042,549 | -0.16(-1.19%) |
Nov 06, 2015 | 13.22 | 13.42 | 13.16 | 13.23 | 1,806,773 | -0.17(-1.24%) |
Nov 05, 2015 | 13.28 | 13.65 | 13.25 | 13.40 | 2,774,120 | +0.00(+0.00%) |
Nov 04, 2015 | 13.67 | 13.81 | 13.33 | 13.40 | 3,274,228 | -0.35(-2.54%) |
Nov 03, 2015 | 13.07 | 13.86 | 13.07 | 13.75 | 3,748,541 | +0.74(+5.69%) |
Nov 02, 2015 | 12.33 | 13.09 | 12.28 | 13.01 | 3,839,832 | +0.62(+4.96%) |
Oct 30, 2015 | 12.50 | 12.76 | 12.32 | 12.39 | 5,197,538 | -0.07(-0.60%) |
Oct 29, 2015 | 12.38 | 12.88 | 12.27 | 12.47 | 4,260,747 | +0.37(+3.02%) |
Oct 28, 2015 | 11.94 | 12.38 | 11.81 | 12.10 | 3,211,709 | +0.25(+2.10%) |
Oct 27, 2015 | 11.91 | 12.00 | 11.78 | 11.85 | 2,318,312 | -0.30(-2.46%) |
Oct 26, 2015 | 12.56 | 12.62 | 12.13 | 12.15 | 2,329,987 | -0.39(-3.11%) |
Oct 23, 2015 | 12.60 | 12.75 | 12.40 | 12.54 | 3,143,658 | -0.16(-1.24%) |
Oct 22, 2015 | 12.73 | 13.01 | 12.65 | 12.70 | 3,259,853 | +0.11(+0.86%) |
Oct 21, 2015 | 13.36 | 13.42 | 12.57 | 12.59 | 4,372,841 | -0.85(-6.31%) |
Oct 20, 2015 | 13.36 | 13.69 | 13.28 | 13.44 | 1,944,193 | +0.08(+0.62%) |
Oct 19, 2015 | 13.57 | 13.69 | 13.29 | 13.36 | 1,994,309 | -0.43(-3.13%) |
Oct 16, 2015 | 13.93 | 13.97 | 13.61 | 13.79 | 2,372,020 | -0.04(-0.30%) |
Oct 15, 2015 | 13.63 | 13.91 | 13.49 | 13.83 | 2,475,171 | +0.12(+0.85%) |
Oct 14, 2015 | 13.56 | 13.89 | 13.52 | 13.71 | 2,595,683 | +0.15(+1.10%) |
Oct 13, 2015 | 13.47 | 13.87 | 13.34 | 13.56 | 3,503,264 | -0.22(-1.63%) |
Oct 12, 2015 | 13.99 | 14.05 | 13.63 | 13.79 | 2,296,069 | -0.28(-2.01%) |
Oct 09, 2015 | 14.26 | 14.32 | 13.99 | 14.07 | 2,797,738 | -0.12(-0.82%) |
Oct 08, 2015 | 13.95 | 14.25 | 13.72 | 14.19 | 3,725,666 | +0.32(+2.28%) |
Oct 07, 2015 | 13.76 | 14.12 | 13.49 | 13.87 | 5,295,567 | +0.37(+2.71%) |
Oct 06, 2015 | 13.32 | 13.64 | 13.16 | 13.51 | 9,468,907 | +0.25(+1.88%) |
Oct 05, 2015 | 13.19 | 13.32 | 13.03 | 13.26 | 5,341,710 | +0.49(+3.84%) |
Oct 02, 2015 | 12.21 | 12.82 | 12.21 | 12.77 | 2,597,856 | +0.42(+3.43%) |
Oct 01, 2015 | 12.88 | 13.07 | 12.28 | 12.34 | 4,074,380 | -0.26(-2.05%) |
Sep 30, 2015 | 12.75 | 12.83 | 12.33 | 12.60 | 3,787,471 | -0.06(-0.46%) |
Sep 29, 2015 | 12.36 | 12.71 | 12.36 | 12.66 | 3,239,675 | +0.33(+2.70%) |
Sep 28, 2015 | 12.42 | 12.48 | 12.05 | 12.33 | 3,088,917 | -0.27(-2.11%) |
Sep 25, 2015 | 12.66 | 12.71 | 12.44 | 12.59 | 3,237,186 | +0.14(+1.13%) |
Sep 24, 2015 | 12.19 | 12.62 | 12.18 | 12.45 | 2,924,652 | +0.09(+0.74%) |
Sep 23, 2015 | 12.71 | 12.82 | 12.33 | 12.36 | 3,505,170 | -0.34(-2.68%) |
Sep 22, 2015 | 12.61 | 12.89 | 12.50 | 12.70 | 4,353,695 | -0.23(-1.80%) |
Sep 21, 2015 | 13.01 | 13.13 | 12.83 | 12.93 | 5,939,123 | +0.07(+0.58%) |
Sep 18, 2015 | 12.24 | 12.87 | 12.24 | 12.86 | 6,736,102 | +0.34(+2.72%) |
Sep 17, 2015 | 11.85 | 12.89 | 11.76 | 12.52 | 6,840,103 | +0.65(+5.46%) |
Sep 16, 2015 | 11.12 | 11.90 | 11.10 | 11.87 | 4,512,481 | +0.90(+8.18%) |
Sep 15, 2015 | 10.96 | 11.29 | 10.91 | 10.97 | 2,930,041 | +0.09(+0.84%) |
Sep 14, 2015 | 10.97 | 11.00 | 10.77 | 10.88 | 3,024,640 | -0.19(-1.73%) |
Sep 11, 2015 | 11.10 | 11.28 | 10.90 | 11.07 | 2,806,723 | -0.19(-1.70%) |
Sep 10, 2015 | 11.09 | 11.40 | 10.89 | 11.26 | 3,418,167 | +0.18(+1.63%) |
Sep 09, 2015 | 11.28 | 11.34 | 11.05 | 11.08 | 5,854,195 | -0.15(-1.32%) |
Sep 08, 2015 | 11.36 | 11.46 | 11.07 | 11.23 | 3,834,464 | -0.03(-0.29%) |
Sep 04, 2015 | 10.99 | 11.26 | 11.26 | 11.26 | 4,563,796 | +0.07(+0.59%) |
Sep 03, 2015 | 11.16 | 11.50 | 11.03 | 11.20 | 4,890,546 | +0.11(+0.96%) |
Sep 02, 2015 | 11.19 | 11.21 | 10.48 | 11.09 | 6,615,013 | +0.02(+0.15%) |