Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.17 | 13.19 | 13.02 | 13.08 | 826,647 | -0.04(-0.28%) |
Nov 27, 2015 | 13.20 | 13.20 | 12.90 | 13.11 | 405,993 | -0.12(-0.91%) |
Nov 25, 2015 | 13.13 | 13.23 | 13.23 | 13.23 | 362,358 | +0.09(+0.71%) |
Nov 24, 2015 | 12.95 | 13.19 | 12.91 | 13.14 | 608,443 | +0.10(+0.78%) |
Nov 23, 2015 | 12.90 | 13.05 | 12.84 | 13.04 | 567,171 | +0.11(+0.86%) |
Nov 20, 2015 | 13.02 | 13.06 | 12.88 | 12.93 | 729,469 | -0.01(-0.07%) |
Nov 19, 2015 | 12.91 | 13.00 | 12.82 | 12.94 | 1,069,604 | -0.01(-0.07%) |
Nov 18, 2015 | 12.68 | 12.95 | 12.66 | 12.95 | 726,438 | +0.28(+2.20%) |
Nov 17, 2015 | 12.55 | 12.83 | 12.46 | 12.67 | 759,144 | +0.13(+1.04%) |
Nov 16, 2015 | 12.34 | 12.59 | 12.26 | 12.54 | 763,937 | +0.16(+1.27%) |
Nov 13, 2015 | 12.22 | 12.57 | 12.18 | 12.38 | 754,794 | +0.13(+1.06%) |
Nov 12, 2015 | 12.53 | 12.54 | 12.25 | 12.25 | 708,204 | -0.37(-2.94%) |
Nov 11, 2015 | 12.64 | 12.75 | 12.62 | 12.62 | 308,111 | +0.01(+0.07%) |
Nov 10, 2015 | 12.47 | 12.62 | 12.42 | 12.61 | 564,557 | +0.08(+0.67%) |
Nov 09, 2015 | 12.66 | 12.66 | 12.45 | 12.53 | 643,018 | -0.13(-1.03%) |
Nov 06, 2015 | 12.65 | 12.65 | 12.43 | 12.66 | 911,216 | -0.05(-0.37%) |
Nov 05, 2015 | 12.68 | 12.75 | 12.55 | 12.70 | 478,331 | +0.03(+0.22%) |
Nov 04, 2015 | 12.84 | 12.84 | 12.53 | 12.68 | 847,132 | -0.14(-1.09%) |
Nov 03, 2015 | 12.87 | 12.95 | 12.58 | 12.82 | 1,248,748 | -0.06(-0.43%) |
Nov 02, 2015 | 12.33 | 12.94 | 12.33 | 12.87 | 1,413,468 | +0.54(+4.37%) |
Oct 30, 2015 | 12.33 | 12.44 | 12.19 | 12.33 | 1,304,733 | +0.03(+0.23%) |
Oct 29, 2015 | 12.87 | 13.09 | 12.21 | 12.30 | 1,490,633 | +0.19(+1.53%) |
Oct 28, 2015 | 11.84 | 12.12 | 11.83 | 12.12 | 1,199,314 | +0.31(+2.59%) |
Oct 27, 2015 | 11.98 | 12.01 | 11.76 | 11.81 | 689,282 | -0.23(-1.93%) |
Oct 26, 2015 | 12.07 | 12.11 | 11.98 | 12.04 | 424,383 | -0.06(-0.46%) |
Oct 23, 2015 | 12.04 | 12.16 | 11.95 | 12.10 | 711,546 | +0.15(+1.24%) |
Oct 22, 2015 | 11.78 | 12.04 | 11.76 | 11.95 | 653,985 | +0.21(+1.82%) |
Oct 21, 2015 | 12.10 | 12.14 | 11.74 | 11.74 | 654,244 | -0.34(-2.84%) |
Oct 20, 2015 | 11.97 | 12.12 | 11.75 | 12.08 | 749,204 | +0.09(+0.77%) |
Oct 19, 2015 | 11.88 | 12.07 | 11.86 | 11.99 | 1,019,292 | +0.08(+0.70%) |
Oct 16, 2015 | 12.01 | 12.03 | 11.82 | 11.91 | 795,738 | -0.07(-0.54%) |
Oct 15, 2015 | 11.75 | 11.98 | 11.71 | 11.97 | 1,354,042 | +0.29(+2.46%) |
Oct 14, 2015 | 11.64 | 11.91 | 11.59 | 11.68 | 1,171,056 | +0.06(+0.48%) |
Oct 13, 2015 | 11.88 | 12.11 | 11.62 | 11.63 | 6,182,235 | -0.30(-2.49%) |
Oct 12, 2015 | 11.95 | 12.13 | 11.92 | 11.92 | 825,405 | -0.04(-0.31%) |
Oct 09, 2015 | 11.89 | 12.04 | 11.80 | 11.96 | 1,437,920 | +0.11(+0.94%) |
Oct 08, 2015 | 11.71 | 11.96 | 11.63 | 11.85 | 1,761,272 | +0.16(+1.35%) |
Oct 07, 2015 | 11.55 | 11.80 | 11.55 | 11.69 | 1,372,796 | +0.20(+1.70%) |
Oct 06, 2015 | 11.52 | 11.68 | 11.49 | 11.50 | 1,026,831 | -0.01(-0.08%) |
Oct 05, 2015 | 11.29 | 11.56 | 11.29 | 11.51 | 970,043 | +0.34(+3.08%) |
Oct 02, 2015 | 10.83 | 11.18 | 10.79 | 11.16 | 1,068,440 | +0.24(+2.20%) |
Oct 01, 2015 | 10.99 | 11.02 | 10.75 | 10.92 | 1,049,083 | -0.01(-0.08%) |
Sep 30, 2015 | 10.86 | 11.07 | 10.86 | 10.93 | 1,566,510 | +0.19(+1.81%) |
Sep 29, 2015 | 10.71 | 10.80 | 10.63 | 10.74 | 729,318 | +0.04(+0.35%) |
Sep 28, 2015 | 10.78 | 10.78 | 10.64 | 10.70 | 744,121 | -0.08(-0.77%) |
Sep 25, 2015 | 10.87 | 10.93 | 10.75 | 10.78 | 780,901 | +0.03(+0.26%) |
Sep 24, 2015 | 10.74 | 10.82 | 10.63 | 10.76 | 844,400 | -0.07(-0.68%) |
Sep 23, 2015 | 10.90 | 10.96 | 10.79 | 10.83 | 421,982 | -0.05(-0.43%) |
Sep 22, 2015 | 11.02 | 11.05 | 10.82 | 10.88 | 624,504 | -0.25(-2.25%) |
Sep 21, 2015 | 11.16 | 11.29 | 11.12 | 11.13 | 761,706 | +0.03(+0.25%) |
Sep 18, 2015 | 11.10 | 11.46 | 11.05 | 11.10 | 1,789,002 | -0.08(-0.75%) |
Sep 17, 2015 | 11.28 | 11.42 | 11.15 | 11.18 | 852,154 | -0.06(-0.58%) |
Sep 16, 2015 | 11.14 | 11.31 | 11.13 | 11.25 | 444,375 | +0.13(+1.16%) |
Sep 15, 2015 | 10.94 | 11.13 | 10.91 | 11.12 | 670,029 | +0.21(+1.95%) |
Sep 14, 2015 | 11.00 | 11.01 | 10.88 | 10.90 | 484,717 | -0.09(-0.84%) |
Sep 11, 2015 | 10.95 | 11.11 | 10.92 | 11.00 | 668,731 | -0.01(-0.08%) |
Sep 10, 2015 | 11.11 | 11.18 | 10.97 | 11.00 | 657,871 | -0.12(-1.08%) |
Sep 09, 2015 | 11.35 | 11.42 | 11.10 | 11.13 | 642,342 | -0.15(-1.31%) |
Sep 08, 2015 | 11.29 | 11.38 | 11.09 | 11.27 | 1,013,822 | +0.27(+2.44%) |
Sep 04, 2015 | 11.02 | 11.00 | 11.00 | 11.00 | 792,926 | -0.08(-0.75%) |
Sep 03, 2015 | 11.01 | 11.18 | 10.93 | 11.09 | 841,684 | +0.08(+0.76%) |
Sep 02, 2015 | 11.07 | 11.13 | 10.83 | 11.00 | 795,856 | +0.06(+0.59%) |