Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.98 | 12.00 | 11.97 | 11.98 | 242,569 | +0.01(+0.08%) |
Nov 27, 2015 | 11.98 | 12.00 | 11.96 | 11.97 | 74,305 | +0.00(+0.00%) |
Nov 25, 2015 | 11.98 | 11.97 | 11.97 | 11.97 | 630,803 | -0.01(-0.05%) |
Nov 24, 2015 | 11.95 | 11.98 | 11.95 | 11.97 | 647,943 | +0.03(+0.26%) |
Nov 23, 2015 | 11.96 | 11.98 | 11.94 | 11.94 | 468,934 | +0.01(+0.05%) |
Nov 20, 2015 | 11.99 | 11.99 | 11.94 | 11.94 | 448,989 | -0.00(-0.04%) |
Nov 19, 2015 | 11.96 | 12.00 | 11.93 | 11.94 | 611,029 | -0.02(-0.16%) |
Nov 18, 2015 | 11.95 | 11.96 | 11.91 | 11.96 | 2,872,014 | +0.06(+0.53%) |
Nov 17, 2015 | 11.91 | 11.94 | 11.89 | 11.90 | 488,704 | -0.03(-0.25%) |
Nov 16, 2015 | 11.95 | 11.95 | 11.91 | 11.93 | 1,807,578 | -0.01(-0.12%) |
Nov 13, 2015 | 11.96 | 11.98 | 11.92 | 11.94 | 526,546 | +0.00(+0.00%) |
Nov 12, 2015 | 11.93 | 11.94 | 11.90 | 11.94 | 339,598 | +0.02(+0.16%) |
Nov 11, 2015 | 11.91 | 11.94 | 11.90 | 11.92 | 345,627 | +0.01(+0.05%) |
Nov 10, 2015 | 11.91 | 11.91 | 11.89 | 11.91 | 349,525 | +0.00(+0.00%) |
Nov 09, 2015 | 11.92 | 11.92 | 11.86 | 11.91 | 496,865 | +0.01(+0.05%) |
Nov 06, 2015 | 11.93 | 11.95 | 11.88 | 11.91 | 1,038,014 | -0.01(-0.10%) |
Nov 05, 2015 | 11.93 | 11.96 | 11.92 | 11.92 | 1,089,783 | -0.01(-0.11%) |
Nov 04, 2015 | 11.93 | 11.95 | 11.92 | 11.93 | 619,446 | +0.01(+0.05%) |
Nov 03, 2015 | 11.93 | 11.96 | 11.90 | 11.93 | 519,723 | +0.01(+0.05%) |
Nov 02, 2015 | 11.93 | 11.93 | 11.90 | 11.92 | 749,933 | +0.02(+0.16%) |
Oct 30, 2015 | 11.91 | 11.92 | 11.86 | 11.90 | 241,059 | +0.00(+0.00%) |
Oct 29, 2015 | 11.91 | 11.92 | 11.86 | 11.90 | 439,024 | +0.01(+0.05%) |
Oct 28, 2015 | 11.86 | 11.90 | 11.86 | 11.90 | 384,937 | +0.01(+0.11%) |
Oct 27, 2015 | 11.86 | 11.89 | 11.83 | 11.88 | 279,512 | +0.03(+0.21%) |
Oct 26, 2015 | 11.85 | 11.86 | 11.83 | 11.86 | 217,582 | +0.01(+0.11%) |
Oct 23, 2015 | 11.86 | 11.96 | 11.83 | 11.85 | 250,219 | +0.03(+0.21%) |
Oct 22, 2015 | 11.86 | 11.88 | 11.82 | 11.82 | 169,811 | -0.01(-0.05%) |
Oct 21, 2015 | 11.88 | 11.88 | 11.81 | 11.83 | 226,112 | +0.04(+0.32%) |
Oct 20, 2015 | 11.82 | 11.83 | 11.78 | 11.79 | 513,696 | +0.01(+0.05%) |
Oct 19, 2015 | 11.89 | 11.89 | 11.77 | 11.78 | 218,124 | -0.01(-0.11%) |
Oct 16, 2015 | 11.79 | 11.87 | 11.75 | 11.80 | 227,251 | +0.02(+0.16%) |
Oct 15, 2015 | 11.77 | 11.79 | 11.76 | 11.78 | 312,502 | +0.01(+0.11%) |
Oct 14, 2015 | 11.80 | 11.80 | 11.75 | 11.76 | 169,204 | -0.02(-0.14%) |
Oct 13, 2015 | 11.76 | 11.80 | 11.75 | 11.78 | 309,085 | +0.03(+0.22%) |
Oct 12, 2015 | 11.75 | 11.76 | 11.73 | 11.76 | 147,963 | +0.00(+0.03%) |
Oct 09, 2015 | 11.75 | 11.76 | 11.72 | 11.75 | 129,723 | -0.00(-0.00%) |
Oct 08, 2015 | 11.77 | 11.77 | 11.74 | 11.75 | 97,674 | -0.01(-0.05%) |
Oct 07, 2015 | 11.76 | 11.79 | 11.70 | 11.76 | 1,214,346 | +0.01(+0.11%) |
Oct 06, 2015 | 11.73 | 11.77 | 11.71 | 11.75 | 258,871 | +0.01(+0.11%) |
Oct 05, 2015 | 11.71 | 11.75 | 11.68 | 11.73 | 179,562 | +0.03(+0.27%) |
Oct 02, 2015 | 11.68 | 11.77 | 11.68 | 11.70 | 230,887 | +0.01(+0.05%) |
Oct 01, 2015 | 11.67 | 11.70 | 11.67 | 11.70 | 833,601 | +0.01(+0.11%) |
Sep 30, 2015 | 11.70 | 11.73 | 11.66 | 11.68 | 318,515 | -0.03(-0.27%) |
Sep 29, 2015 | 11.72 | 11.75 | 11.70 | 11.71 | 191,254 | -0.03(-0.27%) |
Sep 28, 2015 | 11.76 | 11.78 | 11.71 | 11.75 | 115,349 | -0.01(-0.11%) |
Sep 25, 2015 | 11.75 | 11.78 | 11.75 | 11.76 | 472,187 | +0.01(+0.05%) |
Sep 24, 2015 | 11.69 | 11.79 | 11.69 | 11.75 | 237,744 | +0.01(+0.11%) |
Sep 23, 2015 | 11.78 | 11.85 | 11.71 | 11.74 | 383,556 | +0.01(+0.11%) |
Sep 22, 2015 | 11.77 | 11.77 | 11.73 | 11.73 | 179,043 | -0.01(-0.09%) |
Sep 21, 2015 | 11.77 | 11.77 | 11.73 | 11.74 | 142,992 | +0.01(+0.09%) |
Sep 18, 2015 | 11.73 | 11.75 | 11.73 | 11.73 | 396,329 | +0.00(+0.00%) |
Sep 17, 2015 | 11.70 | 11.74 | 11.70 | 11.73 | 341,397 | +0.02(+0.15%) |
Sep 16, 2015 | 11.73 | 11.73 | 11.71 | 11.71 | 365,260 | +0.01(+0.06%) |
Sep 15, 2015 | 11.73 | 11.74 | 11.70 | 11.70 | 169,742 | -0.02(-0.14%) |
Sep 14, 2015 | 11.71 | 11.74 | 11.71 | 11.72 | 301,301 | +0.00(+0.04%) |
Sep 11, 2015 | 11.70 | 11.74 | 11.70 | 11.71 | 117,669 | +0.01(+0.05%) |
Sep 10, 2015 | 11.70 | 11.74 | 11.70 | 11.71 | 197,496 | -0.01(-0.05%) |
Sep 09, 2015 | 11.71 | 11.73 | 11.70 | 11.71 | 204,385 | +0.01(+0.11%) |
Sep 08, 2015 | 11.72 | 11.72 | 11.69 | 11.70 | 114,733 | +0.02(+0.16%) |
Sep 04, 2015 | 11.68 | 11.68 | 11.68 | 11.68 | 177,748 | -0.01(-0.05%) |
Sep 03, 2015 | 11.69 | 11.70 | 11.69 | 11.69 | 253,605 | +0.01(+0.11%) |
Sep 02, 2015 | 11.71 | 11.71 | 11.65 | 11.68 | 262,895 | -0.02(-0.18%) |