Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.62 | 12.77 | 12.28 | 12.57 | 127,387 | -0.01(-0.08%) |
Nov 27, 2015 | 12.31 | 12.64 | 12.22 | 12.58 | 26,309 | +0.20(+1.62%) |
Nov 25, 2015 | 12.35 | 12.38 | 12.38 | 12.38 | 109,000 | +0.07(+0.57%) |
Nov 24, 2015 | 11.28 | 12.48 | 11.28 | 12.31 | 65,837 | +0.24(+1.99%) |
Nov 23, 2015 | 11.75 | 12.26 | 11.65 | 12.07 | 107,531 | +0.27(+2.29%) |
Nov 20, 2015 | 11.64 | 11.86 | 11.25 | 11.80 | 144,272 | +0.30(+2.61%) |
Nov 19, 2015 | 11.94 | 12.13 | 11.17 | 11.50 | 225,616 | -0.43(-3.60%) |
Nov 18, 2015 | 11.45 | 11.97 | 11.37 | 11.93 | 233,133 | +0.55(+4.83%) |
Nov 17, 2015 | 12.40 | 12.40 | 11.23 | 11.38 | 565,501 | -1.00(-8.08%) |
Nov 16, 2015 | 12.48 | 12.55 | 12.07 | 12.38 | 134,744 | -0.15(-1.20%) |
Nov 13, 2015 | 12.37 | 12.70 | 12.18 | 12.53 | 105,541 | +0.10(+0.80%) |
Nov 12, 2015 | 12.37 | 12.46 | 12.17 | 12.43 | 141,162 | -0.03(-0.24%) |
Nov 11, 2015 | 12.70 | 12.70 | 12.35 | 12.46 | 128,818 | -0.20(-1.58%) |
Nov 10, 2015 | 12.49 | 12.78 | 12.41 | 12.66 | 125,473 | +0.16(+1.28%) |
Nov 09, 2015 | 12.88 | 12.88 | 11.68 | 12.50 | 171,445 | -0.41(-3.18%) |
Nov 06, 2015 | 12.80 | 13.29 | 12.56 | 12.91 | 206,045 | +0.24(+1.89%) |
Nov 05, 2015 | 12.46 | 13.04 | 12.18 | 12.67 | 179,489 | +0.34(+2.76%) |
Nov 04, 2015 | 12.65 | 12.67 | 12.14 | 12.33 | 80,587 | -0.29(-2.30%) |
Nov 03, 2015 | 12.66 | 12.94 | 12.25 | 12.62 | 102,763 | -0.06(-0.47%) |
Nov 02, 2015 | 12.25 | 12.94 | 11.48 | 12.68 | 158,079 | +0.45(+3.68%) |
Oct 30, 2015 | 12.10 | 12.49 | 11.84 | 12.23 | 88,146 | +0.14(+1.16%) |
Oct 29, 2015 | 12.38 | 12.66 | 11.90 | 12.09 | 119,307 | -0.32(-2.58%) |
Oct 28, 2015 | 11.89 | 12.47 | 11.83 | 12.41 | 193,380 | +0.60(+5.08%) |
Oct 27, 2015 | 12.04 | 12.06 | 11.60 | 11.81 | 96,598 | -0.25(-2.07%) |
Oct 26, 2015 | 12.46 | 12.67 | 12.01 | 12.06 | 50,254 | -0.45(-3.60%) |
Oct 23, 2015 | 12.60 | 12.76 | 11.82 | 12.51 | 95,821 | -0.03(-0.24%) |
Oct 22, 2015 | 11.98 | 12.83 | 11.74 | 12.54 | 142,677 | +0.63(+5.29%) |
Oct 21, 2015 | 11.98 | 12.21 | 11.47 | 11.91 | 97,343 | -0.06(-0.50%) |
Oct 20, 2015 | 11.66 | 12.05 | 11.41 | 11.97 | 62,741 | +0.26(+2.22%) |
Oct 19, 2015 | 11.97 | 11.97 | 11.42 | 11.71 | 66,661 | -0.35(-2.90%) |
Oct 16, 2015 | 12.13 | 12.28 | 11.72 | 12.06 | 71,027 | -0.02(-0.17%) |
Oct 15, 2015 | 12.51 | 12.77 | 11.88 | 12.08 | 114,655 | -0.40(-3.21%) |
Oct 14, 2015 | 12.66 | 12.75 | 11.76 | 12.48 | 128,886 | -0.16(-1.27%) |
Oct 13, 2015 | 12.89 | 12.90 | 12.62 | 12.64 | 136,521 | -0.33(-2.54%) |
Oct 12, 2015 | 13.05 | 13.05 | 12.44 | 12.97 | 72,791 | -0.17(-1.29%) |
Oct 09, 2015 | 13.32 | 13.44 | 12.95 | 13.14 | 68,939 | -0.12(-0.90%) |
Oct 08, 2015 | 12.84 | 13.33 | 11.75 | 13.26 | 137,261 | +0.37(+2.87%) |
Oct 07, 2015 | 12.58 | 13.13 | 12.07 | 12.89 | 207,496 | +0.35(+2.79%) |
Oct 06, 2015 | 12.33 | 12.61 | 11.95 | 12.54 | 117,124 | +0.15(+1.21%) |
Oct 05, 2015 | 11.50 | 12.47 | 11.15 | 12.39 | 189,359 | +0.99(+8.68%) |
Oct 02, 2015 | 11.30 | 11.61 | 11.20 | 11.40 | 140,189 | -0.07(-0.61%) |
Oct 01, 2015 | 11.52 | 11.54 | 11.15 | 11.47 | 142,153 | -0.01(-0.09%) |
Sep 30, 2015 | 11.64 | 11.66 | 11.33 | 11.48 | 106,388 | -0.06(-0.52%) |
Sep 29, 2015 | 11.31 | 11.69 | 11.18 | 11.54 | 149,675 | +0.25(+2.21%) |
Sep 28, 2015 | 11.33 | 11.53 | 11.22 | 11.29 | 177,549 | -0.13(-1.14%) |
Sep 25, 2015 | 12.19 | 12.19 | 11.34 | 11.42 | 360,015 | -0.67(-5.54%) |
Sep 24, 2015 | 12.35 | 12.35 | 12.05 | 12.09 | 271,781 | -0.41(-3.28%) |
Sep 23, 2015 | 12.85 | 12.90 | 12.30 | 12.50 | 346,550 | -0.30(-2.34%) |
Sep 22, 2015 | 13.06 | 13.54 | 12.79 | 12.80 | 181,916 | -0.40(-3.03%) |
Sep 21, 2015 | 13.00 | 13.32 | 12.84 | 13.20 | 188,597 | +0.36(+2.80%) |
Sep 18, 2015 | 13.74 | 13.79 | 12.76 | 12.84 | 241,860 | -1.07(-7.69%) |
Sep 17, 2015 | 14.33 | 14.42 | 13.24 | 13.91 | 289,467 | -0.46(-3.20%) |
Sep 16, 2015 | 13.78 | 14.40 | 13.56 | 14.37 | 310,535 | +0.66(+4.81%) |
Sep 15, 2015 | 13.31 | 13.78 | 13.17 | 13.71 | 190,415 | +0.48(+3.63%) |
Sep 14, 2015 | 13.78 | 13.80 | 13.12 | 13.23 | 148,409 | -0.51(-3.71%) |
Sep 11, 2015 | 13.17 | 13.81 | 13.17 | 13.74 | 321,188 | +0.43(+3.23%) |
Sep 10, 2015 | 12.12 | 13.34 | 11.98 | 13.31 | 402,782 | +0.92(+7.43%) |
Sep 09, 2015 | 11.19 | 12.86 | 11.00 | 12.39 | 689,857 | +2.03(+19.59%) |
Sep 08, 2015 | 10.29 | 10.78 | 10.01 | 10.36 | 236,087 | +0.29(+2.88%) |
Sep 04, 2015 | 10.31 | 10.07 | 10.07 | 10.07 | 257,500 | -0.48(-4.55%) |
Sep 03, 2015 | 10.70 | 10.85 | 10.54 | 10.55 | 172,609 | -0.15(-1.40%) |
Sep 02, 2015 | 10.97 | 11.02 | 10.60 | 10.70 | 93,482 | -0.18(-1.65%) |