Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.73 | 12.89 | 12.62 | 12.86 | 318,936 | +0.18(+1.42%) |
Nov 27, 2015 | 12.75 | 12.85 | 12.62 | 12.68 | 115,358 | -0.08(-0.63%) |
Nov 25, 2015 | 12.29 | 12.76 | 12.76 | 12.76 | 399,200 | +0.48(+3.91%) |
Nov 24, 2015 | 12.32 | 12.46 | 12.17 | 12.28 | 566,004 | -0.08(-0.65%) |
Nov 23, 2015 | 12.27 | 12.58 | 12.27 | 12.36 | 289,877 | +0.06(+0.49%) |
Nov 20, 2015 | 12.59 | 12.71 | 12.28 | 12.30 | 293,016 | -0.20(-1.60%) |
Nov 19, 2015 | 12.63 | 12.73 | 12.48 | 12.50 | 189,781 | -0.16(-1.26%) |
Nov 18, 2015 | 12.61 | 12.78 | 12.53 | 12.66 | 237,208 | +0.11(+0.88%) |
Nov 17, 2015 | 12.78 | 12.95 | 12.50 | 12.55 | 200,980 | -0.23(-1.80%) |
Nov 16, 2015 | 12.69 | 12.88 | 12.66 | 12.78 | 230,137 | +0.05(+0.39%) |
Nov 13, 2015 | 12.81 | 12.95 | 12.64 | 12.73 | 333,118 | -0.15(-1.16%) |
Nov 12, 2015 | 13.34 | 13.44 | 12.84 | 12.88 | 286,202 | -0.58(-4.31%) |
Nov 11, 2015 | 13.90 | 13.96 | 13.44 | 13.46 | 191,013 | -0.41(-2.96%) |
Nov 10, 2015 | 13.67 | 13.95 | 13.42 | 13.87 | 277,506 | +0.26(+1.91%) |
Nov 09, 2015 | 14.24 | 14.24 | 13.54 | 13.61 | 396,994 | -0.65(-4.56%) |
Nov 06, 2015 | 13.96 | 14.37 | 13.90 | 14.26 | 274,200 | +0.24(+1.71%) |
Nov 05, 2015 | 14.45 | 14.68 | 13.87 | 14.02 | 377,432 | -0.42(-2.91%) |
Nov 04, 2015 | 14.38 | 14.57 | 14.17 | 14.44 | 389,199 | +0.12(+0.84%) |
Nov 03, 2015 | 13.74 | 14.35 | 13.74 | 14.32 | 454,708 | +0.55(+3.99%) |
Nov 02, 2015 | 13.40 | 13.87 | 13.30 | 13.77 | 360,206 | +0.37(+2.76%) |
Oct 30, 2015 | 13.63 | 13.74 | 13.29 | 13.40 | 557,965 | -0.23(-1.69%) |
Oct 29, 2015 | 13.45 | 13.91 | 13.45 | 13.63 | 476,072 | +0.11(+0.81%) |
Oct 28, 2015 | 13.27 | 13.77 | 13.25 | 13.52 | 677,961 | +0.30(+2.27%) |
Oct 27, 2015 | 13.76 | 13.80 | 13.19 | 13.22 | 507,563 | -0.62(-4.48%) |
Oct 26, 2015 | 14.21 | 14.39 | 13.74 | 13.84 | 448,602 | -0.39(-2.74%) |
Oct 23, 2015 | 14.64 | 14.64 | 13.61 | 14.23 | 775,403 | -0.22(-1.52%) |
Oct 22, 2015 | 13.16 | 14.96 | 13.16 | 14.45 | 1,941,910 | +1.86(+14.77%) |
Oct 21, 2015 | 13.20 | 13.20 | 12.54 | 12.59 | 450,057 | -0.56(-4.26%) |
Oct 20, 2015 | 13.22 | 13.41 | 12.97 | 13.15 | 388,618 | -0.11(-0.83%) |
Oct 19, 2015 | 13.21 | 13.47 | 13.14 | 13.26 | 236,727 | +0.01(+0.08%) |
Oct 16, 2015 | 13.51 | 13.51 | 13.04 | 13.25 | 236,154 | -0.20(-1.49%) |
Oct 15, 2015 | 13.24 | 13.49 | 13.07 | 13.45 | 345,020 | +0.31(+2.36%) |
Oct 14, 2015 | 12.80 | 13.42 | 12.80 | 13.14 | 444,934 | +0.35(+2.74%) |
Oct 13, 2015 | 13.14 | 13.22 | 12.77 | 12.79 | 470,484 | -0.42(-3.18%) |
Oct 12, 2015 | 13.55 | 13.60 | 13.04 | 13.21 | 404,688 | -0.49(-3.58%) |
Oct 09, 2015 | 13.74 | 13.85 | 13.45 | 13.70 | 292,569 | -0.06(-0.44%) |
Oct 08, 2015 | 13.41 | 13.80 | 13.41 | 13.76 | 331,291 | +0.31(+2.30%) |
Oct 07, 2015 | 13.10 | 13.60 | 13.08 | 13.45 | 443,332 | +0.41(+3.14%) |
Oct 06, 2015 | 12.79 | 13.05 | 12.79 | 13.04 | 468,604 | +0.23(+1.80%) |
Oct 05, 2015 | 12.43 | 12.87 | 12.25 | 12.81 | 524,236 | +0.51(+4.15%) |
Oct 02, 2015 | 11.72 | 12.30 | 11.51 | 12.30 | 751,493 | +0.42(+3.54%) |
Oct 01, 2015 | 11.93 | 12.15 | 11.77 | 11.88 | 338,166 | -0.02(-0.17%) |
Sep 30, 2015 | 11.81 | 12.00 | 11.49 | 11.90 | 949,799 | +0.23(+1.97%) |
Sep 29, 2015 | 12.10 | 12.18 | 11.56 | 11.67 | 766,751 | -0.45(-3.71%) |
Sep 28, 2015 | 12.90 | 13.22 | 12.05 | 12.12 | 843,483 | -0.99(-7.55%) |
Sep 25, 2015 | 13.04 | 13.21 | 12.84 | 13.11 | 676,224 | +0.26(+2.02%) |
Sep 24, 2015 | 12.48 | 12.87 | 12.42 | 12.85 | 779,746 | +0.26(+2.07%) |
Sep 23, 2015 | 12.70 | 12.90 | 12.56 | 12.59 | 443,140 | -0.11(-0.87%) |
Sep 22, 2015 | 12.83 | 12.91 | 12.62 | 12.70 | 499,370 | -0.23(-1.78%) |
Sep 21, 2015 | 13.17 | 13.24 | 12.87 | 12.93 | 417,519 | -0.13(-1.00%) |
Sep 18, 2015 | 13.20 | 13.31 | 12.91 | 13.06 | 516,522 | -0.34(-2.54%) |
Sep 17, 2015 | 13.93 | 13.93 | 13.33 | 13.40 | 598,226 | -0.60(-4.29%) |
Sep 16, 2015 | 13.69 | 14.00 | 13.58 | 14.00 | 541,217 | +0.30(+2.19%) |
Sep 15, 2015 | 13.12 | 13.77 | 13.08 | 13.70 | 481,040 | +0.62(+4.74%) |
Sep 14, 2015 | 13.36 | 13.48 | 13.02 | 13.08 | 380,777 | -0.30(-2.24%) |
Sep 11, 2015 | 13.30 | 13.42 | 13.07 | 13.38 | 214,367 | +0.03(+0.22%) |
Sep 10, 2015 | 13.28 | 13.47 | 13.15 | 13.35 | 342,543 | +0.05(+0.38%) |
Sep 09, 2015 | 13.40 | 13.53 | 13.24 | 13.30 | 252,660 | +0.04(+0.30%) |
Sep 08, 2015 | 13.29 | 13.31 | 13.07 | 13.26 | 271,829 | +0.25(+1.92%) |
Sep 04, 2015 | 12.95 | 13.01 | 13.01 | 13.01 | 271,200 | -0.16(-1.21%) |
Sep 03, 2015 | 13.10 | 13.38 | 13.09 | 13.17 | 373,223 | +0.17(+1.31%) |
Sep 02, 2015 | 12.91 | 13.01 | 12.72 | 13.00 | 645,033 | +0.32(+2.52%) |