Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.05 | 12.17 | 11.97 | 12.10 | 35,484 | +0.05(+0.40%) |
Nov 27, 2015 | 11.96 | 12.12 | 11.93 | 12.06 | 12,974 | +0.18(+1.50%) |
Nov 25, 2015 | 11.72 | 11.88 | 11.88 | 11.88 | 57,571 | +0.24(+2.02%) |
Nov 24, 2015 | 11.62 | 11.85 | 11.55 | 11.64 | 41,958 | +0.03(+0.22%) |
Nov 23, 2015 | 11.74 | 11.75 | 11.60 | 11.62 | 15,035 | -0.07(-0.60%) |
Nov 20, 2015 | 11.62 | 11.84 | 11.56 | 11.69 | 27,357 | +0.15(+1.28%) |
Nov 19, 2015 | 11.65 | 11.77 | 11.51 | 11.54 | 69,685 | -0.05(-0.45%) |
Nov 18, 2015 | 11.74 | 11.74 | 11.49 | 11.59 | 28,246 | +0.06(+0.53%) |
Nov 17, 2015 | 11.58 | 11.73 | 11.46 | 11.53 | 35,586 | -0.03(-0.23%) |
Nov 16, 2015 | 11.60 | 11.77 | 11.40 | 11.56 | 40,674 | +0.00(+0.00%) |
Nov 13, 2015 | 11.46 | 11.86 | 11.36 | 11.56 | 67,360 | -0.06(-0.52%) |
Nov 12, 2015 | 11.50 | 12.00 | 11.50 | 11.62 | 83,539 | +0.00(+0.00%) |
Nov 11, 2015 | 11.71 | 12.02 | 11.59 | 11.62 | 85,156 | -0.48(-3.96%) |
Nov 10, 2015 | 12.60 | 12.60 | 11.94 | 12.10 | 44,188 | -0.04(-0.36%) |
Nov 09, 2015 | 12.27 | 12.70 | 12.12 | 12.14 | 52,251 | -0.12(-0.99%) |
Nov 06, 2015 | 11.89 | 13.11 | 11.89 | 12.26 | 42,342 | +0.24(+2.03%) |
Nov 05, 2015 | 11.02 | 12.59 | 11.02 | 12.02 | 53,219 | -1.55(-11.42%) |
Nov 04, 2015 | 13.38 | 13.67 | 13.33 | 13.57 | 34,526 | -0.07(-0.51%) |
Nov 03, 2015 | 13.54 | 13.76 | 13.43 | 13.64 | 51,576 | +0.13(+0.97%) |
Nov 02, 2015 | 13.29 | 13.66 | 13.29 | 13.51 | 39,376 | +0.13(+0.98%) |
Oct 30, 2015 | 13.58 | 13.58 | 13.33 | 13.38 | 32,106 | -0.14(-1.03%) |
Oct 29, 2015 | 13.37 | 13.58 | 13.06 | 13.51 | 14,142 | +0.03(+0.26%) |
Oct 28, 2015 | 13.07 | 13.49 | 13.07 | 13.48 | 49,841 | +0.44(+3.35%) |
Oct 27, 2015 | 13.21 | 13.36 | 12.95 | 13.04 | 29,767 | -0.28(-2.08%) |
Oct 26, 2015 | 13.22 | 13.32 | 13.04 | 13.32 | 20,310 | +0.01(+0.07%) |
Oct 23, 2015 | 13.41 | 13.42 | 12.86 | 13.31 | 36,949 | -0.05(-0.39%) |
Oct 22, 2015 | 13.03 | 13.45 | 13.02 | 13.36 | 23,987 | +0.33(+2.53%) |
Oct 21, 2015 | 13.04 | 13.11 | 12.85 | 13.03 | 30,735 | -0.06(-0.46%) |
Oct 20, 2015 | 13.16 | 13.38 | 13.02 | 13.09 | 39,778 | -0.09(-0.66%) |
Oct 19, 2015 | 13.18 | 13.29 | 12.94 | 13.18 | 30,866 | -0.05(-0.39%) |
Oct 16, 2015 | 13.16 | 13.41 | 13.12 | 13.23 | 31,983 | -0.04(-0.33%) |
Oct 15, 2015 | 12.98 | 13.29 | 12.93 | 13.28 | 31,809 | +0.31(+2.41%) |
Oct 14, 2015 | 13.13 | 13.15 | 12.93 | 12.96 | 22,181 | -0.12(-0.93%) |
Oct 13, 2015 | 13.04 | 13.10 | 12.94 | 13.09 | 26,945 | +0.03(+0.20%) |
Oct 12, 2015 | 13.02 | 13.06 | 12.92 | 13.06 | 32,729 | +0.02(+0.13%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.95 | 13.04 | 21,737 | +0.04(+0.33%) |
Oct 08, 2015 | 12.93 | 13.02 | 12.78 | 13.00 | 30,871 | +0.16(+1.28%) |
Oct 07, 2015 | 12.62 | 12.89 | 12.54 | 12.83 | 16,066 | +0.24(+1.93%) |
Oct 06, 2015 | 12.51 | 12.62 | 12.43 | 12.59 | 45,390 | +0.02(+0.14%) |
Oct 05, 2015 | 12.00 | 12.94 | 12.00 | 12.57 | 36,604 | +0.62(+5.23%) |
Oct 02, 2015 | 11.90 | 11.95 | 11.71 | 11.95 | 15,082 | -0.01(-0.07%) |
Oct 01, 2015 | 12.09 | 12.26 | 11.92 | 11.96 | 17,429 | -0.17(-1.43%) |
Sep 30, 2015 | 12.30 | 12.30 | 11.89 | 12.13 | 35,924 | -0.11(-0.92%) |
Sep 29, 2015 | 12.21 | 12.30 | 12.16 | 12.24 | 12,013 | -0.09(-0.70%) |
Sep 28, 2015 | 12.42 | 12.42 | 12.24 | 12.33 | 21,492 | -0.12(-0.98%) |
Sep 25, 2015 | 12.70 | 12.70 | 12.30 | 12.45 | 35,868 | -0.11(-0.90%) |
Sep 24, 2015 | 12.50 | 12.64 | 12.43 | 12.57 | 23,204 | -0.02(-0.14%) |
Sep 23, 2015 | 12.38 | 12.68 | 12.24 | 12.58 | 40,550 | +0.21(+1.68%) |
Sep 22, 2015 | 12.06 | 12.40 | 11.96 | 12.37 | 33,821 | +0.23(+1.93%) |
Sep 21, 2015 | 12.11 | 12.31 | 12.06 | 12.14 | 23,259 | +0.16(+1.30%) |
Sep 18, 2015 | 11.82 | 12.04 | 11.76 | 11.98 | 38,168 | +0.02(+0.14%) |
Sep 17, 2015 | 11.93 | 12.10 | 11.90 | 11.97 | 17,579 | +0.13(+1.10%) |
Sep 16, 2015 | 11.29 | 11.94 | 11.29 | 11.84 | 31,753 | +0.47(+4.12%) |
Sep 15, 2015 | 11.47 | 11.47 | 11.17 | 11.37 | 40,981 | -0.18(-1.58%) |
Sep 14, 2015 | 12.18 | 12.43 | 11.47 | 11.55 | 221,822 | -0.67(-5.47%) |
Sep 11, 2015 | 12.34 | 12.38 | 12.09 | 12.22 | 58,591 | -0.19(-1.54%) |
Sep 10, 2015 | 12.21 | 12.44 | 12.21 | 12.41 | 17,729 | -0.03(-0.28%) |
Sep 09, 2015 | 12.59 | 12.65 | 12.43 | 12.44 | 19,560 | -0.03(-0.28%) |
Sep 08, 2015 | 12.57 | 12.58 | 12.11 | 12.48 | 23,526 | +0.04(+0.35%) |
Sep 04, 2015 | 12.32 | 12.44 | 12.44 | 12.44 | 18,553 | -0.01(-0.07%) |
Sep 03, 2015 | 12.58 | 12.58 | 12.41 | 12.44 | 16,846 | -0.12(-0.97%) |
Sep 02, 2015 | 12.63 | 12.63 | 12.45 | 12.57 | 17,212 | +0.10(+0.77%) |