Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.66 | 11.78 | 11.61 | 11.63 | 145,039 | -0.03(-0.28%) |
Nov 27, 2015 | 11.73 | 11.73 | 11.61 | 11.66 | 144,837 | +0.02(+0.14%) |
Nov 25, 2015 | 11.57 | 11.65 | 11.65 | 11.65 | 215,238 | +0.10(+0.86%) |
Nov 24, 2015 | 11.56 | 11.70 | 11.42 | 11.55 | 262,381 | +0.02(+0.14%) |
Nov 23, 2015 | 11.74 | 11.74 | 11.53 | 11.53 | 34,305 | -0.04(-0.36%) |
Nov 20, 2015 | 11.52 | 11.74 | 11.42 | 11.57 | 177,982 | +0.16(+1.38%) |
Nov 19, 2015 | 11.36 | 11.57 | 11.33 | 11.41 | 437,137 | +0.07(+0.58%) |
Nov 18, 2015 | 11.66 | 11.70 | 11.21 | 11.35 | 120,222 | -0.36(-3.11%) |
Nov 17, 2015 | 12.03 | 12.16 | 11.70 | 11.71 | 58,420 | -0.24(-2.01%) |
Nov 16, 2015 | 12.12 | 12.19 | 11.80 | 11.95 | 294,881 | -0.17(-1.43%) |
Nov 13, 2015 | 12.82 | 12.89 | 11.74 | 12.13 | 144,913 | -0.78(-6.02%) |
Nov 12, 2015 | 13.33 | 13.33 | 12.77 | 12.90 | 52,885 | -0.45(-3.34%) |
Nov 11, 2015 | 13.76 | 13.76 | 13.35 | 13.35 | 24,037 | -0.02(-0.12%) |
Nov 10, 2015 | 13.55 | 13.76 | 12.81 | 13.36 | 184,145 | -0.41(-3.00%) |
Nov 09, 2015 | 13.49 | 13.86 | 13.47 | 13.78 | 75,943 | +0.29(+2.14%) |
Nov 06, 2015 | 13.24 | 13.60 | 13.24 | 13.49 | 106,291 | +0.26(+2.00%) |
Nov 05, 2015 | 13.15 | 13.39 | 13.15 | 13.22 | 21,885 | +0.07(+0.57%) |
Nov 04, 2015 | 13.51 | 13.61 | 13.15 | 13.15 | 19,973 | -0.22(-1.67%) |
Nov 03, 2015 | 13.46 | 13.61 | 13.36 | 13.37 | 51,113 | +0.01(+0.06%) |
Nov 02, 2015 | 13.32 | 13.60 | 13.32 | 13.36 | 51,934 | -0.02(-0.12%) |
Oct 30, 2015 | 13.36 | 13.55 | 13.21 | 13.38 | 29,735 | +0.11(+0.81%) |
Oct 29, 2015 | 13.29 | 13.41 | 13.17 | 13.27 | 20,703 | -0.16(-1.17%) |
Oct 28, 2015 | 13.46 | 13.55 | 13.09 | 13.43 | 46,276 | +0.09(+0.68%) |
Oct 27, 2015 | 13.08 | 13.55 | 13.08 | 13.34 | 345,633 | +0.04(+0.31%) |
Oct 26, 2015 | 13.37 | 13.44 | 13.23 | 13.30 | 56,209 | -0.17(-1.23%) |
Oct 23, 2015 | 13.29 | 13.55 | 13.27 | 13.46 | 93,907 | +0.21(+1.56%) |
Oct 22, 2015 | 13.67 | 13.67 | 13.22 | 13.26 | 51,176 | -0.40(-2.96%) |
Oct 21, 2015 | 13.87 | 13.87 | 13.54 | 13.66 | 34,465 | -0.20(-1.43%) |
Oct 20, 2015 | 13.64 | 14.08 | 13.54 | 13.86 | 49,526 | +0.01(+0.06%) |
Oct 19, 2015 | 13.97 | 14.01 | 13.70 | 13.85 | 29,936 | -0.18(-1.30%) |
Oct 16, 2015 | 13.93 | 14.25 | 13.86 | 14.03 | 39,075 | +0.23(+1.68%) |
Oct 15, 2015 | 13.75 | 13.92 | 13.59 | 13.80 | 77,639 | +0.02(+0.18%) |
Oct 14, 2015 | 13.76 | 14.04 | 13.76 | 13.78 | 110,394 | -0.21(-1.54%) |
Oct 13, 2015 | 14.21 | 14.21 | 13.86 | 13.99 | 26,063 | -0.07(-0.47%) |
Oct 12, 2015 | 14.16 | 14.35 | 14.06 | 14.06 | 15,834 | -0.14(-0.99%) |
Oct 09, 2015 | 14.25 | 14.44 | 14.17 | 14.20 | 24,707 | -0.12(-0.87%) |
Oct 08, 2015 | 14.25 | 14.40 | 14.03 | 14.32 | 184,472 | -0.00(-0.03%) |
Oct 07, 2015 | 14.22 | 14.33 | 14.22 | 14.33 | 23,106 | +0.07(+0.49%) |
Oct 06, 2015 | 14.51 | 14.82 | 14.17 | 14.26 | 75,687 | -0.26(-1.77%) |
Oct 05, 2015 | 14.09 | 15.01 | 14.09 | 14.51 | 175,808 | +0.14(+0.95%) |
Oct 02, 2015 | 14.51 | 14.51 | 13.85 | 14.38 | 284,112 | -0.27(-1.83%) |
Oct 01, 2015 | 14.67 | 15.00 | 14.37 | 14.65 | 23,635 | +0.20(+1.37%) |
Sep 30, 2015 | 14.77 | 14.78 | 14.45 | 14.45 | 180,610 | -0.41(-2.73%) |
Sep 29, 2015 | 15.15 | 15.18 | 14.26 | 14.85 | 55,617 | -0.15(-0.99%) |
Sep 28, 2015 | 14.75 | 15.13 | 14.61 | 15.00 | 60,357 | +0.21(+1.40%) |
Sep 25, 2015 | 15.40 | 15.76 | 14.67 | 14.79 | 49,882 | -0.80(-5.14%) |
Sep 24, 2015 | 15.96 | 16.03 | 15.32 | 15.60 | 50,331 | -0.49(-3.03%) |
Sep 23, 2015 | 15.27 | 16.08 | 15.13 | 16.08 | 34,739 | +0.98(+6.51%) |
Sep 22, 2015 | 15.50 | 15.58 | 14.74 | 15.10 | 40,877 | -0.50(-3.23%) |
Sep 21, 2015 | 15.50 | 15.70 | 15.29 | 15.60 | 86,683 | +0.10(+0.64%) |
Sep 18, 2015 | 15.29 | 15.63 | 15.06 | 15.51 | 64,196 | +0.42(+2.79%) |
Sep 17, 2015 | 14.87 | 15.26 | 14.73 | 15.08 | 59,632 | +0.35(+2.36%) |
Sep 16, 2015 | 14.55 | 14.94 | 14.37 | 14.74 | 41,927 | +0.11(+0.73%) |
Sep 15, 2015 | 14.34 | 14.67 | 14.05 | 14.63 | 42,556 | +0.26(+1.78%) |
Sep 14, 2015 | 14.13 | 14.43 | 13.95 | 14.37 | 112,306 | +0.06(+0.40%) |
Sep 11, 2015 | 13.93 | 14.36 | 13.79 | 14.32 | 76,410 | +0.21(+1.52%) |
Sep 10, 2015 | 13.91 | 14.54 | 13.91 | 14.10 | 104,760 | +0.02(+0.18%) |
Sep 09, 2015 | 14.14 | 14.30 | 13.81 | 14.08 | 38,617 | +0.02(+0.18%) |
Sep 08, 2015 | 14.13 | 14.24 | 13.80 | 14.05 | 88,928 | -0.07(-0.53%) |
Sep 04, 2015 | 14.03 | 14.13 | 14.13 | 14.13 | 39,321 | +0.07(+0.53%) |
Sep 03, 2015 | 13.82 | 14.22 | 13.82 | 14.05 | 58,218 | +0.03(+0.24%) |
Sep 02, 2015 | 14.00 | 14.16 | 13.80 | 14.02 | 69,878 | +0.04(+0.30%) |