Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.90 | 13.47 | 12.60 | 12.61 | 78,006 | -0.36(-2.74%) |
Nov 27, 2015 | 12.66 | 13.10 | 12.54 | 12.97 | 39,499 | +0.40(+3.21%) |
Nov 25, 2015 | 12.48 | 12.56 | 12.56 | 12.56 | 36,827 | +0.06(+0.51%) |
Nov 24, 2015 | 12.41 | 12.53 | 12.26 | 12.50 | 20,337 | -0.06(-0.50%) |
Nov 23, 2015 | 12.41 | 12.76 | 12.41 | 12.56 | 39,269 | +0.09(+0.70%) |
Nov 20, 2015 | 12.70 | 12.71 | 12.37 | 12.48 | 38,098 | -0.17(-1.31%) |
Nov 19, 2015 | 12.55 | 12.67 | 12.54 | 12.64 | 26,233 | +0.10(+0.82%) |
Nov 18, 2015 | 12.39 | 12.55 | 12.27 | 12.54 | 25,921 | +0.26(+2.12%) |
Nov 17, 2015 | 12.44 | 12.60 | 12.18 | 12.28 | 27,943 | -0.15(-1.21%) |
Nov 16, 2015 | 12.44 | 12.50 | 12.32 | 12.43 | 22,325 | +0.05(+0.38%) |
Nov 13, 2015 | 12.28 | 12.43 | 12.25 | 12.38 | 31,859 | +0.01(+0.06%) |
Nov 12, 2015 | 12.75 | 12.84 | 12.33 | 12.37 | 42,300 | -0.37(-2.91%) |
Nov 11, 2015 | 12.68 | 12.89 | 12.57 | 12.75 | 23,320 | +0.19(+1.51%) |
Nov 10, 2015 | 13.05 | 13.05 | 12.44 | 12.56 | 77,812 | -0.45(-3.46%) |
Nov 09, 2015 | 13.10 | 13.10 | 12.84 | 13.01 | 27,752 | -0.15(-1.12%) |
Nov 06, 2015 | 13.22 | 13.25 | 12.77 | 13.15 | 43,778 | -0.12(-0.87%) |
Nov 05, 2015 | 13.22 | 13.55 | 13.15 | 13.27 | 41,628 | +0.05(+0.35%) |
Nov 04, 2015 | 13.31 | 13.33 | 13.08 | 13.22 | 78,627 | -0.12(-0.93%) |
Nov 03, 2015 | 13.33 | 13.42 | 13.28 | 13.35 | 23,159 | -0.02(-0.12%) |
Nov 02, 2015 | 13.31 | 13.45 | 13.22 | 13.36 | 20,209 | -0.02(-0.12%) |
Oct 30, 2015 | 13.49 | 13.50 | 13.35 | 13.38 | 34,322 | -0.08(-0.58%) |
Oct 29, 2015 | 13.42 | 13.59 | 13.34 | 13.46 | 11,443 | -0.01(-0.06%) |
Oct 28, 2015 | 13.17 | 13.56 | 13.01 | 13.46 | 31,879 | +0.41(+3.14%) |
Oct 27, 2015 | 13.32 | 13.32 | 12.99 | 13.05 | 19,660 | -0.31(-2.32%) |
Oct 26, 2015 | 13.48 | 13.57 | 13.25 | 13.36 | 21,156 | -0.15(-1.09%) |
Oct 23, 2015 | 13.50 | 13.51 | 13.36 | 13.51 | 26,720 | +0.05(+0.34%) |
Oct 22, 2015 | 13.27 | 13.48 | 13.25 | 13.46 | 10,521 | +0.19(+1.46%) |
Oct 21, 2015 | 13.44 | 13.53 | 13.25 | 13.27 | 13,485 | -0.20(-1.49%) |
Oct 20, 2015 | 13.46 | 13.50 | 13.42 | 13.47 | 19,712 | +0.04(+0.29%) |
Oct 19, 2015 | 13.49 | 13.53 | 13.31 | 13.43 | 39,701 | -0.05(-0.34%) |
Oct 16, 2015 | 13.70 | 13.70 | 13.26 | 13.48 | 31,716 | -0.15(-1.08%) |
Oct 15, 2015 | 13.53 | 13.77 | 13.47 | 13.63 | 58,895 | +0.19(+1.38%) |
Oct 14, 2015 | 13.28 | 13.67 | 13.18 | 13.44 | 30,068 | +0.23(+1.76%) |
Oct 13, 2015 | 12.85 | 13.38 | 12.85 | 13.21 | 35,354 | +0.32(+2.46%) |
Oct 12, 2015 | 12.41 | 12.92 | 12.23 | 12.89 | 34,835 | +0.56(+4.58%) |
Oct 09, 2015 | 12.05 | 12.35 | 12.01 | 12.33 | 70,029 | +0.27(+2.25%) |
Oct 08, 2015 | 11.97 | 12.12 | 11.96 | 12.05 | 33,047 | +0.12(+0.97%) |
Oct 07, 2015 | 12.36 | 12.46 | 11.89 | 11.94 | 31,721 | -0.36(-2.96%) |
Oct 06, 2015 | 12.12 | 12.50 | 12.09 | 12.30 | 21,716 | +0.18(+1.47%) |
Oct 05, 2015 | 11.42 | 12.16 | 11.40 | 12.12 | 33,332 | +0.66(+5.74%) |
Oct 02, 2015 | 11.57 | 11.66 | 11.33 | 11.47 | 44,355 | -0.15(-1.27%) |
Oct 01, 2015 | 11.66 | 11.76 | 11.51 | 11.61 | 18,091 | -0.05(-0.46%) |
Sep 30, 2015 | 11.47 | 11.68 | 11.37 | 11.67 | 42,561 | +0.29(+2.52%) |
Sep 29, 2015 | 11.40 | 11.52 | 11.31 | 11.38 | 40,952 | +0.06(+0.55%) |
Sep 28, 2015 | 11.72 | 11.72 | 11.27 | 11.32 | 49,297 | -0.39(-3.31%) |
Sep 25, 2015 | 11.98 | 12.00 | 11.65 | 11.71 | 31,897 | -0.20(-1.69%) |
Sep 24, 2015 | 11.88 | 12.05 | 11.88 | 11.91 | 17,732 | -0.09(-0.77%) |
Sep 23, 2015 | 11.84 | 12.17 | 11.83 | 12.00 | 19,138 | +0.18(+1.50%) |
Sep 22, 2015 | 11.99 | 12.16 | 11.81 | 11.82 | 20,977 | -0.34(-2.80%) |
Sep 21, 2015 | 12.06 | 12.43 | 12.06 | 12.16 | 26,647 | +0.03(+0.26%) |
Sep 18, 2015 | 12.45 | 12.60 | 12.12 | 12.13 | 46,467 | -0.50(-3.98%) |
Sep 17, 2015 | 12.70 | 12.94 | 12.43 | 12.63 | 43,011 | -0.16(-1.27%) |
Sep 16, 2015 | 12.99 | 13.04 | 12.72 | 12.80 | 20,348 | -0.13(-1.02%) |
Sep 15, 2015 | 12.69 | 13.02 | 12.63 | 12.93 | 49,217 | +0.10(+0.78%) |
Sep 14, 2015 | 13.15 | 13.20 | 12.68 | 12.83 | 45,706 | -0.40(-3.04%) |
Sep 11, 2015 | 13.55 | 13.56 | 13.16 | 13.23 | 43,062 | -0.43(-3.12%) |
Sep 10, 2015 | 13.49 | 13.89 | 13.49 | 13.66 | 23,130 | +0.09(+0.68%) |
Sep 09, 2015 | 13.76 | 13.88 | 13.55 | 13.56 | 42,473 | -0.07(-0.51%) |
Sep 08, 2015 | 13.88 | 13.93 | 13.56 | 13.63 | 33,392 | -0.27(-1.95%) |
Sep 04, 2015 | 13.93 | 13.90 | 13.90 | 13.90 | 17,448 | -0.02(-0.17%) |
Sep 03, 2015 | 13.66 | 14.00 | 13.66 | 13.93 | 39,250 | +0.31(+2.27%) |
Sep 02, 2015 | 13.87 | 13.93 | 13.23 | 13.62 | 57,044 | -0.09(-0.62%) |