Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.72 | 12.80 | 12.70 | 12.80 | 104,556 | +0.06(+0.47%) |
Nov 27, 2015 | 12.73 | 12.75 | 12.68 | 12.74 | 52,349 | -0.08(-0.62%) |
Nov 25, 2015 | 12.82 | 12.82 | 12.82 | 0 | +0.06(+0.47%) | |
Nov 24, 2015 | 12.63 | 12.82 | 12.61 | 12.76 | 127,745 | -0.06(-0.47%) |
Nov 23, 2015 | 12.89 | 12.81 | 12.82 | 102,497 | -0.14(-1.08%) | |
Nov 20, 2015 | 13.02 | 13.06 | 12.93 | 12.96 | 92,328 | -0.17(-1.29%) |
Nov 19, 2015 | 13.02 | 13.14 | 13.01 | 13.13 | 65,023 | +0.11(+0.84%) |
Nov 18, 2015 | 12.91 | 13.02 | 12.87 | 13.02 | 135,286 | +0.14(+1.09%) |
Nov 17, 2015 | 12.84 | 12.92 | 12.81 | 12.88 | 61,534 | +0.04(+0.35%) |
Nov 16, 2015 | 12.78 | 12.84 | 12.72 | 12.84 | 127,889 | -0.01(-0.08%) |
Nov 13, 2015 | 12.95 | 12.98 | 12.81 | 12.85 | 79,965 | -0.16(-1.27%) |
Nov 12, 2015 | 12.95 | 13.10 | 12.88 | 13.01 | 99,062 | -0.12(-0.91%) |
Nov 11, 2015 | 13.19 | 13.22 | 13.09 | 13.13 | 88,714 | -0.03(-0.27%) |
Nov 10, 2015 | 13.04 | 13.17 | 13.03 | 13.16 | 56,706 | -0.04(-0.27%) |
Nov 09, 2015 | 13.29 | 13.29 | 13.12 | 13.20 | 82,382 | -0.26(-1.93%) |
Nov 06, 2015 | 13.43 | 13.47 | 13.35 | 13.46 | 128,876 | +0.18(+1.32%) |
Nov 05, 2015 | 13.26 | 13.34 | 13.19 | 13.29 | 120,540 | +0.21(+1.57%) |
Nov 04, 2015 | 13.24 | 13.24 | 13.01 | 13.08 | 70,978 | -0.68(-4.94%) |
Nov 03, 2015 | 13.76 | 13.81 | 13.65 | 13.76 | 70,912 | +0.08(+0.58%) |
Nov 02, 2015 | 13.54 | 13.72 | 13.52 | 13.68 | 122,020 | +0.27(+2.01%) |
Oct 30, 2015 | 13.20 | 13.48 | 13.20 | 13.41 | 54,135 | +0.15(+1.13%) |
Oct 29, 2015 | 13.27 | 13.37 | 13.20 | 13.26 | 61,307 | -0.02(-0.15%) |
Oct 28, 2015 | 13.17 | 13.42 | 13.14 | 13.28 | 81,639 | +0.23(+1.79%) |
Oct 27, 2015 | 13.21 | 13.22 | 13.04 | 13.05 | 36,469 | -0.35(-2.64%) |
Oct 26, 2015 | 13.30 | 13.41 | 13.30 | 13.40 | 41,011 | -0.05(-0.37%) |
Oct 23, 2015 | 13.46 | 13.48 | 13.37 | 13.45 | 45,602 | +0.16(+1.24%) |
Oct 22, 2015 | 13.05 | 13.41 | 13.05 | 13.29 | 56,199 | +0.19(+1.41%) |
Oct 21, 2015 | 13.24 | 13.24 | 13.08 | 13.10 | 44,984 | +0.11(+0.85%) |
Oct 20, 2015 | 12.90 | 13.01 | 12.90 | 12.99 | 48,799 | -0.10(-0.76%) |
Oct 19, 2015 | 13.06 | 13.19 | 13.06 | 13.09 | 43,630 | -0.02(-0.15%) |
Oct 16, 2015 | 13.02 | 13.15 | 12.95 | 13.11 | 138,828 | -0.03(-0.23%) |
Oct 15, 2015 | 13.03 | 13.16 | 13.01 | 13.14 | 55,547 | +0.06(+0.46%) |
Oct 14, 2015 | 13.10 | 13.12 | 13.03 | 13.08 | 46,223 | +0.22(+1.71%) |
Oct 13, 2015 | 12.77 | 13.04 | 12.71 | 12.86 | 39,515 | -0.18(-1.38%) |
Oct 12, 2015 | 13.11 | 13.11 | 13.00 | 13.04 | 77,352 | -0.16(-1.21%) |
Oct 09, 2015 | 13.25 | 13.25 | 13.10 | 13.20 | 78,332 | +0.01(+0.08%) |
Oct 08, 2015 | 13.04 | 13.20 | 12.91 | 13.19 | 39,110 | +0.61(+4.85%) |
Oct 07, 2015 | 12.63 | 12.68 | 12.55 | 12.58 | 79,218 | -0.01(-0.04%) |
Oct 06, 2015 | 12.47 | 12.61 | 12.47 | 12.59 | 100,994 | +0.28(+2.23%) |
Oct 05, 2015 | 12.27 | 12.34 | 12.23 | 12.31 | 68,900 | +0.23(+1.90%) |
Oct 02, 2015 | 11.84 | 12.08 | 11.82 | 12.08 | 73,094 | +0.22(+1.85%) |
Oct 01, 2015 | 11.91 | 11.94 | 11.77 | 11.86 | 51,981 | +0.24(+2.07%) |
Sep 30, 2015 | 11.56 | 11.68 | 11.50 | 11.62 | 71,659 | +0.14(+1.22%) |
Sep 29, 2015 | 11.41 | 11.56 | 11.41 | 11.48 | 90,920 | +0.36(+3.24%) |
Sep 28, 2015 | 11.36 | 11.36 | 11.08 | 11.12 | 58,498 | -0.53(-4.55%) |
Sep 25, 2015 | 11.63 | 11.72 | 11.56 | 11.65 | 545,764 | +0.00(+0.00%) |
Sep 24, 2015 | 11.57 | 11.68 | 11.49 | 11.65 | 90,314 | -0.18(-1.52%) |
Sep 23, 2015 | 11.83 | 11.87 | 11.76 | 11.83 | 41,695 | +0.06(+0.51%) |
Sep 22, 2015 | 11.94 | 11.97 | 11.71 | 11.77 | 96,883 | -0.47(-3.84%) |
Sep 21, 2015 | 12.27 | 12.36 | 12.20 | 12.24 | 96,686 | +0.06(+0.49%) |
Sep 18, 2015 | 12.23 | 12.37 | 12.17 | 12.18 | 36,750 | -0.62(-4.84%) |
Sep 17, 2015 | 12.78 | 12.91 | 12.64 | 12.80 | 47,211 | -0.04(-0.35%) |
Sep 16, 2015 | 12.88 | 12.92 | 12.83 | 12.85 | 82,259 | +0.06(+0.47%) |
Sep 15, 2015 | 12.74 | 12.90 | 12.69 | 12.79 | 470,347 | +0.12(+0.99%) |
Sep 14, 2015 | 12.67 | 12.73 | 12.64 | 12.66 | 39,354 | -0.17(-1.33%) |
Sep 11, 2015 | 12.79 | 12.86 | 12.70 | 12.83 | 73,844 | -0.05(-0.39%) |
Sep 10, 2015 | 12.84 | 12.93 | 12.79 | 12.88 | 48,757 | -0.04(-0.31%) |
Sep 09, 2015 | 13.20 | 13.20 | 12.91 | 12.92 | 47,035 | -0.06(-0.46%) |
Sep 08, 2015 | 12.95 | 13.05 | 12.89 | 12.98 | 42,831 | +0.31(+2.45%) |
Sep 04, 2015 | 12.67 | 12.67 | 12.67 | 0 | -0.25(-1.93%) | |
Sep 03, 2015 | 12.97 | 13.07 | 12.92 | 12.92 | 60,344 | +0.05(+0.39%) |
Sep 02, 2015 | 13.01 | 13.01 | 12.84 | 12.87 | 71,271 | +0.13(+1.02%) |