Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.78 | 12.11 | 11.78 | 11.90 | 400,111 | +0.13(+1.10%) |
Nov 27, 2015 | 11.61 | 11.85 | 11.57 | 11.77 | 135,903 | +0.18(+1.55%) |
Nov 25, 2015 | 11.24 | 11.59 | 11.59 | 11.59 | 310,800 | +0.35(+3.11%) |
Nov 24, 2015 | 11.25 | 11.37 | 11.14 | 11.24 | 327,509 | -0.06(-0.53%) |
Nov 23, 2015 | 11.36 | 11.40 | 11.28 | 11.30 | 302,453 | -0.06(-0.53%) |
Nov 20, 2015 | 11.56 | 11.61 | 11.29 | 11.36 | 303,012 | -0.13(-1.13%) |
Nov 19, 2015 | 11.70 | 11.70 | 11.47 | 11.49 | 246,142 | -0.19(-1.63%) |
Nov 18, 2015 | 11.71 | 11.73 | 11.23 | 11.68 | 157,564 | -0.01(-0.09%) |
Nov 17, 2015 | 11.89 | 11.89 | 11.48 | 11.69 | 173,160 | -0.16(-1.35%) |
Nov 16, 2015 | 11.71 | 11.93 | 11.71 | 11.85 | 128,990 | +0.12(+1.02%) |
Nov 13, 2015 | 11.71 | 11.78 | 11.70 | 11.73 | 259,033 | -0.03(-0.26%) |
Nov 12, 2015 | 11.86 | 11.95 | 11.71 | 11.76 | 183,214 | -0.10(-0.84%) |
Nov 11, 2015 | 11.99 | 12.11 | 11.77 | 11.86 | 112,887 | -0.13(-1.08%) |
Nov 10, 2015 | 12.60 | 12.79 | 11.93 | 11.99 | 187,332 | -0.96(-7.41%) |
Nov 09, 2015 | 13.16 | 13.26 | 12.62 | 12.95 | 85,728 | -0.30(-2.26%) |
Nov 06, 2015 | 12.92 | 13.30 | 12.70 | 13.25 | 100,441 | +0.26(+2.00%) |
Nov 05, 2015 | 12.79 | 13.08 | 12.76 | 12.99 | 135,143 | +0.20(+1.56%) |
Nov 04, 2015 | 12.76 | 13.00 | 12.64 | 12.79 | 143,076 | +0.06(+0.47%) |
Nov 03, 2015 | 12.62 | 12.90 | 12.62 | 12.73 | 188,172 | +0.09(+0.71%) |
Nov 02, 2015 | 12.57 | 12.81 | 12.57 | 12.64 | 205,107 | +0.06(+0.48%) |
Oct 30, 2015 | 12.60 | 12.67 | 12.51 | 12.58 | 132,306 | -0.01(-0.08%) |
Oct 29, 2015 | 12.57 | 12.74 | 12.48 | 12.59 | 97,517 | +0.02(+0.16%) |
Oct 28, 2015 | 12.02 | 12.70 | 11.95 | 12.57 | 422,341 | +0.55(+4.58%) |
Oct 27, 2015 | 12.01 | 12.32 | 11.85 | 12.02 | 112,787 | +0.00(+0.00%) |
Oct 26, 2015 | 12.01 | 12.27 | 11.98 | 12.02 | 76,533 | -0.05(-0.41%) |
Oct 23, 2015 | 12.04 | 12.22 | 12.04 | 12.07 | 97,326 | +0.13(+1.09%) |
Oct 22, 2015 | 12.29 | 12.60 | 11.86 | 11.94 | 143,783 | -0.31(-2.53%) |
Oct 21, 2015 | 12.35 | 12.40 | 12.05 | 12.25 | 122,582 | -0.05(-0.41%) |
Oct 20, 2015 | 12.59 | 12.99 | 12.18 | 12.30 | 193,933 | -0.16(-1.28%) |
Oct 19, 2015 | 12.55 | 12.79 | 12.40 | 12.46 | 125,698 | -0.19(-1.50%) |
Oct 16, 2015 | 12.70 | 12.83 | 12.50 | 12.65 | 114,881 | -0.02(-0.16%) |
Oct 15, 2015 | 12.10 | 12.74 | 12.09 | 12.67 | 146,519 | +0.60(+4.97%) |
Oct 14, 2015 | 12.23 | 12.42 | 12.04 | 12.07 | 133,912 | -0.23(-1.87%) |
Oct 13, 2015 | 12.32 | 12.51 | 12.28 | 12.30 | 128,094 | -0.03(-0.24%) |
Oct 12, 2015 | 12.37 | 12.40 | 12.08 | 12.33 | 299,079 | +0.10(+0.82%) |
Oct 09, 2015 | 12.50 | 12.75 | 11.80 | 12.23 | 819,638 | -0.88(-6.71%) |
Oct 08, 2015 | 13.41 | 13.50 | 12.86 | 13.11 | 294,636 | -0.30(-2.24%) |
Oct 07, 2015 | 13.13 | 13.43 | 12.99 | 13.41 | 246,110 | +0.29(+2.21%) |
Oct 06, 2015 | 13.21 | 13.45 | 13.00 | 13.12 | 153,482 | -0.06(-0.46%) |
Oct 05, 2015 | 13.13 | 13.34 | 13.08 | 13.18 | 163,317 | +0.02(+0.15%) |
Oct 02, 2015 | 12.92 | 13.18 | 12.71 | 13.16 | 98,014 | +0.17(+1.31%) |
Oct 01, 2015 | 13.19 | 13.31 | 12.91 | 12.99 | 93,683 | -0.20(-1.52%) |
Sep 30, 2015 | 13.34 | 13.40 | 13.10 | 13.19 | 123,236 | -0.03(-0.23%) |
Sep 29, 2015 | 13.41 | 13.60 | 13.15 | 13.22 | 147,860 | -0.19(-1.42%) |
Sep 28, 2015 | 14.07 | 14.16 | 13.38 | 13.41 | 205,774 | -0.73(-5.16%) |
Sep 25, 2015 | 14.49 | 14.49 | 13.94 | 14.14 | 323,311 | -0.24(-1.67%) |
Sep 24, 2015 | 14.33 | 14.64 | 14.17 | 14.38 | 105,816 | -0.05(-0.35%) |
Sep 23, 2015 | 14.54 | 14.71 | 14.40 | 14.43 | 60,714 | -0.16(-1.10%) |
Sep 22, 2015 | 14.40 | 14.71 | 14.38 | 14.59 | 195,889 | +0.07(+0.48%) |
Sep 21, 2015 | 14.48 | 14.84 | 14.20 | 14.52 | 92,400 | +0.14(+0.97%) |
Sep 18, 2015 | 14.67 | 14.92 | 14.25 | 14.38 | 416,711 | -0.49(-3.30%) |
Sep 17, 2015 | 14.50 | 15.02 | 14.47 | 14.87 | 200,358 | +0.33(+2.27%) |
Sep 16, 2015 | 14.40 | 14.58 | 14.33 | 14.54 | 80,305 | +0.16(+1.11%) |
Sep 15, 2015 | 14.42 | 14.52 | 14.28 | 14.38 | 134,992 | -0.01(-0.07%) |
Sep 14, 2015 | 14.50 | 14.56 | 14.35 | 14.39 | 125,563 | -0.13(-0.90%) |
Sep 11, 2015 | 14.42 | 14.56 | 14.32 | 14.52 | 72,831 | +0.01(+0.07%) |
Sep 10, 2015 | 14.45 | 14.66 | 14.40 | 14.51 | 84,765 | +0.01(+0.07%) |
Sep 09, 2015 | 14.59 | 14.73 | 14.40 | 14.50 | 111,777 | -0.02(-0.14%) |
Sep 08, 2015 | 14.68 | 14.70 | 14.50 | 14.52 | 77,148 | +0.02(+0.14%) |
Sep 04, 2015 | 14.36 | 14.50 | 14.50 | 14.50 | 73,000 | -0.06(-0.41%) |
Sep 03, 2015 | 14.74 | 14.92 | 14.54 | 14.56 | 84,354 | -0.21(-1.42%) |
Sep 02, 2015 | 14.69 | 14.80 | 14.51 | 14.77 | 135,729 | +0.21(+1.44%) |