Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.02 | 12.02 | 12.00 | 12.00 | 1,695 | -0.03(-0.29%) |
Nov 27, 2015 | 12.08 | 12.08 | 12.03 | 12.03 | 2,125 | -0.07(-0.59%) |
Nov 25, 2015 | 12.13 | 12.10 | 12.10 | 12.10 | 6,307 | -0.03(-0.27%) |
Nov 24, 2015 | 11.98 | 12.15 | 11.98 | 12.14 | 19,813 | +0.20(+1.64%) |
Nov 23, 2015 | 11.90 | 12.08 | 11.90 | 11.94 | 7,619 | -0.00(-0.03%) |
Nov 20, 2015 | 12.11 | 12.11 | 11.93 | 11.95 | 3,716 | -0.19(-1.54%) |
Nov 19, 2015 | 12.25 | 12.25 | 12.13 | 12.13 | 5,772 | -0.11(-0.88%) |
Nov 18, 2015 | 12.32 | 12.35 | 12.16 | 12.24 | 27,399 | +0.13(+1.05%) |
Nov 17, 2015 | 12.39 | 12.39 | 12.11 | 12.11 | 3,538 | -0.21(-1.70%) |
Nov 16, 2015 | 11.87 | 12.32 | 11.87 | 12.32 | 2,209 | +0.38(+3.20%) |
Nov 13, 2015 | 11.79 | 11.94 | 11.78 | 11.94 | 4,716 | -0.11(-0.90%) |
Nov 12, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 163 | -0.22(-1.76%) |
Nov 11, 2015 | 12.33 | 12.33 | 12.26 | 12.26 | 1,356 | -0.11(-0.87%) |
Nov 10, 2015 | 12.37 | 12.41 | 12.37 | 12.37 | 8,554 | -0.03(-0.21%) |
Nov 09, 2015 | 12.54 | 12.54 | 12.40 | 12.40 | 7,930 | -0.14(-1.11%) |
Nov 06, 2015 | 12.77 | 12.77 | 12.46 | 12.54 | 6,361 | -0.28(-2.15%) |
Nov 05, 2015 | 12.89 | 12.89 | 12.74 | 12.81 | 3,253 | -0.22(-1.73%) |
Nov 04, 2015 | 13.12 | 13.12 | 13.01 | 13.04 | 1,024 | -0.30(-2.27%) |
Nov 03, 2015 | 13.23 | 13.34 | 13.22 | 13.34 | 2,504 | +0.26(+1.97%) |
Nov 02, 2015 | 13.07 | 13.08 | 13.07 | 13.08 | 821 | +0.02(+0.13%) |
Oct 30, 2015 | 12.96 | 13.07 | 12.96 | 13.07 | 5,824 | +0.11(+0.86%) |
Oct 29, 2015 | 12.80 | 13.00 | 12.80 | 12.96 | 10,032 | +0.07(+0.54%) |
Oct 28, 2015 | 12.89 | 12.92 | 12.79 | 12.89 | 18,345 | +0.35(+2.78%) |
Oct 27, 2015 | 12.66 | 12.69 | 12.52 | 12.54 | 23,615 | -0.46(-3.51%) |
Oct 26, 2015 | 13.02 | 13.02 | 12.99 | 12.99 | 2,199 | -0.25(-1.87%) |
Oct 23, 2015 | 13.46 | 13.46 | 13.23 | 13.24 | 2,978 | -0.29(-2.17%) |
Oct 21, 2015 | 13.69 | 13.69 | 13.53 | 13.54 | 204 | -0.17(-1.21%) |
Oct 20, 2015 | 13.70 | 13.72 | 13.70 | 13.70 | 2,578 | +0.03(+0.25%) |
Oct 19, 2015 | 13.72 | 13.72 | 13.64 | 13.67 | 1,509 | -0.17(-1.20%) |
Oct 16, 2015 | 13.83 | 13.83 | 13.83 | 13.83 | 465 | +0.08(+0.60%) |
Oct 15, 2015 | 13.68 | 13.79 | 13.62 | 13.75 | 7,994 | +0.05(+0.35%) |
Oct 14, 2015 | 13.68 | 13.70 | 13.54 | 13.70 | 11,851 | +0.01(+0.06%) |
Oct 13, 2015 | 13.82 | 13.82 | 13.69 | 13.69 | 4,429 | -0.09(-0.68%) |
Oct 12, 2015 | 13.79 | 13.79 | 13.79 | 13.79 | 1,004 | -0.26(-1.85%) |
Oct 09, 2015 | 13.99 | 14.05 | 13.95 | 14.05 | 11,938 | +0.10(+0.68%) |
Oct 08, 2015 | 13.78 | 13.95 | 13.78 | 13.95 | 4,869 | +0.18(+1.34%) |
Oct 07, 2015 | 13.76 | 13.77 | 13.70 | 13.77 | 5,794 | +0.21(+1.58%) |
Oct 06, 2015 | 13.47 | 13.66 | 13.47 | 13.55 | 3,178 | +0.27(+2.05%) |
Oct 05, 2015 | 13.28 | 13.28 | 13.28 | 13.28 | 387 | +0.41(+3.21%) |
Oct 02, 2015 | 12.38 | 12.87 | 12.38 | 12.87 | 16,397 | +0.41(+3.30%) |
Oct 01, 2015 | 12.47 | 12.47 | 12.39 | 12.46 | 5,763 | +0.26(+2.14%) |
Sep 30, 2015 | 12.08 | 12.21 | 11.92 | 12.20 | 33,185 | +0.48(+4.09%) |
Sep 29, 2015 | 12.20 | 12.20 | 11.72 | 11.72 | 10,530 | -0.45(-3.71%) |
Sep 28, 2015 | 13.18 | 13.21 | 12.13 | 12.17 | 10,388 | -0.64(-5.02%) |
Sep 25, 2015 | 12.91 | 13.05 | 12.81 | 12.81 | 1,384 | -0.00(-0.00%) |
Sep 24, 2015 | 12.82 | 12.82 | 12.59 | 12.81 | 8,650 | -0.14(-1.08%) |
Sep 23, 2015 | 13.22 | 13.22 | 12.95 | 12.95 | 9,365 | -0.38(-2.83%) |
Sep 22, 2015 | 13.51 | 13.51 | 13.25 | 13.33 | 8,014 | -0.25(-1.87%) |
Sep 21, 2015 | 13.46 | 13.58 | 13.46 | 13.58 | 944 | +0.17(+1.27%) |
Sep 18, 2015 | 13.49 | 13.49 | 13.40 | 13.41 | 8,558 | -0.11(-0.84%) |
Sep 17, 2015 | 13.50 | 13.56 | 13.47 | 13.52 | 15,318 | +0.06(+0.47%) |
Sep 16, 2015 | 13.23 | 13.48 | 13.23 | 13.46 | 5,650 | +0.26(+1.93%) |
Sep 15, 2015 | 13.18 | 13.22 | 13.17 | 13.21 | 12,473 | +0.05(+0.41%) |
Sep 14, 2015 | 13.25 | 13.25 | 13.15 | 13.15 | 5,012 | -0.08(-0.62%) |
Sep 11, 2015 | 13.37 | 13.37 | 13.23 | 13.23 | 74,267 | -0.38(-2.82%) |
Sep 10, 2015 | 13.58 | 13.68 | 13.58 | 13.62 | 1,759 | -0.11(-0.82%) |
Sep 09, 2015 | 13.85 | 13.85 | 13.70 | 13.73 | 4,547 | +0.03(+0.21%) |
Sep 04, 2015 | 13.81 | 13.81 | 13.70 | 13.70 | 1,740 | -0.18(-1.30%) |
Sep 03, 2015 | 13.80 | 14.01 | 13.80 | 13.88 | 6,397 | +0.12(+0.87%) |
Sep 02, 2015 | 13.78 | 13.78 | 13.76 | 13.76 | 1,596 | -0.05(-0.35%) |