Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.78 | 12.79 | 12.73 | 12.74 | 84,519 | +0.00(+0.00%) |
Nov 27, 2015 | 12.69 | 12.74 | 12.68 | 12.74 | 34,162 | +0.05(+0.39%) |
Nov 25, 2015 | 12.72 | 12.69 | 12.69 | 12.69 | 74,800 | -0.01(-0.08%) |
Nov 24, 2015 | 12.72 | 12.73 | 12.68 | 12.70 | 82,012 | +0.01(+0.08%) |
Nov 23, 2015 | 12.67 | 12.70 | 12.63 | 12.69 | 88,510 | +0.03(+0.24%) |
Nov 20, 2015 | 12.65 | 12.67 | 12.60 | 12.66 | 58,228 | +0.03(+0.24%) |
Nov 19, 2015 | 12.63 | 12.64 | 12.59 | 12.63 | 71,242 | -0.04(-0.32%) |
Nov 18, 2015 | 12.66 | 12.68 | 12.63 | 12.67 | 84,516 | +0.02(+0.16%) |
Nov 17, 2015 | 12.65 | 12.69 | 12.65 | 12.65 | 92,128 | -0.04(-0.32%) |
Nov 16, 2015 | 12.66 | 12.70 | 12.66 | 12.69 | 100,960 | +0.01(+0.08%) |
Nov 13, 2015 | 12.66 | 12.70 | 12.62 | 12.68 | 122,668 | +0.03(+0.24%) |
Nov 12, 2015 | 12.60 | 12.70 | 12.60 | 12.65 | 65,128 | +0.05(+0.40%) |
Nov 11, 2015 | 12.66 | 12.67 | 12.60 | 12.60 | 98,025 | -0.07(-0.55%) |
Nov 10, 2015 | 12.67 | 12.70 | 12.65 | 12.67 | 389,612 | +0.01(+0.08%) |
Nov 09, 2015 | 12.65 | 12.68 | 12.59 | 12.66 | 475,238 | -0.06(-0.47%) |
Nov 06, 2015 | 12.70 | 12.76 | 12.62 | 12.72 | 147,499 | -0.04(-0.31%) |
Nov 05, 2015 | 12.80 | 12.80 | 12.70 | 12.76 | 212,598 | -0.02(-0.16%) |
Nov 04, 2015 | 12.78 | 12.80 | 12.72 | 12.78 | 174,725 | +0.00(+0.00%) |
Nov 03, 2015 | 12.82 | 12.84 | 12.72 | 12.78 | 143,230 | +0.00(+0.00%) |
Nov 02, 2015 | 12.82 | 12.83 | 12.78 | 12.78 | 110,204 | -0.01(-0.08%) |
Oct 30, 2015 | 12.77 | 12.80 | 12.70 | 12.79 | 111,922 | +0.06(+0.47%) |
Oct 29, 2015 | 12.66 | 12.75 | 12.66 | 12.73 | 74,245 | +0.04(+0.32%) |
Oct 28, 2015 | 12.74 | 12.78 | 12.68 | 12.69 | 93,575 | -0.03(-0.24%) |
Oct 27, 2015 | 12.80 | 12.80 | 12.72 | 12.72 | 110,972 | -0.06(-0.47%) |
Oct 26, 2015 | 12.82 | 12.84 | 12.78 | 12.78 | 90,406 | -0.05(-0.39%) |
Oct 23, 2015 | 12.84 | 12.87 | 12.83 | 12.83 | 87,713 | -0.01(-0.08%) |
Oct 22, 2015 | 12.80 | 12.85 | 12.77 | 12.84 | 156,130 | +0.07(+0.55%) |
Oct 21, 2015 | 12.84 | 12.84 | 12.72 | 12.77 | 94,172 | -0.08(-0.62%) |
Oct 20, 2015 | 12.71 | 12.85 | 12.70 | 12.85 | 154,494 | +0.15(+1.18%) |
Oct 19, 2015 | 12.71 | 12.82 | 12.67 | 12.70 | 178,547 | -0.05(-0.39%) |
Oct 16, 2015 | 12.80 | 12.80 | 12.70 | 12.75 | 84,990 | +0.05(+0.39%) |
Oct 15, 2015 | 12.71 | 12.75 | 12.70 | 12.70 | 97,773 | -0.03(-0.24%) |
Oct 14, 2015 | 12.74 | 12.76 | 12.71 | 12.73 | 97,541 | +0.02(+0.16%) |
Oct 13, 2015 | 12.74 | 12.77 | 12.69 | 12.71 | 113,880 | +0.00(+0.00%) |
Oct 12, 2015 | 12.73 | 12.76 | 12.70 | 12.71 | 69,721 | -0.01(-0.08%) |
Oct 09, 2015 | 12.69 | 12.73 | 12.67 | 12.72 | 149,584 | -0.01(-0.08%) |
Oct 08, 2015 | 12.67 | 12.73 | 12.67 | 12.73 | 217,704 | +0.10(+0.79%) |
Oct 07, 2015 | 12.73 | 12.74 | 12.63 | 12.63 | 152,207 | -0.09(-0.71%) |
Oct 06, 2015 | 12.68 | 12.73 | 12.67 | 12.72 | 127,615 | +0.07(+0.55%) |
Oct 05, 2015 | 12.63 | 12.69 | 12.60 | 12.65 | 132,567 | +0.04(+0.32%) |
Oct 02, 2015 | 12.61 | 12.63 | 12.55 | 12.61 | 102,437 | +0.01(+0.08%) |
Oct 01, 2015 | 12.57 | 12.66 | 12.54 | 12.60 | 129,819 | +0.09(+0.72%) |
Sep 30, 2015 | 12.69 | 12.72 | 12.51 | 12.51 | 184,836 | -0.14(-1.11%) |
Sep 29, 2015 | 12.59 | 12.65 | 12.58 | 12.65 | 135,245 | +0.10(+0.80%) |
Sep 28, 2015 | 12.66 | 12.66 | 12.55 | 12.55 | 81,280 | -0.07(-0.55%) |
Sep 25, 2015 | 12.62 | 12.63 | 12.57 | 12.62 | 81,413 | +0.02(+0.16%) |
Sep 24, 2015 | 12.62 | 12.65 | 12.60 | 12.60 | 186,533 | -0.04(-0.32%) |
Sep 23, 2015 | 12.62 | 12.66 | 12.60 | 12.64 | 73,882 | +0.05(+0.40%) |
Sep 22, 2015 | 12.57 | 12.62 | 12.54 | 12.59 | 76,649 | +0.05(+0.40%) |
Sep 21, 2015 | 12.58 | 12.58 | 12.53 | 12.54 | 63,588 | -0.04(-0.32%) |
Sep 18, 2015 | 12.44 | 12.62 | 12.43 | 12.58 | 198,421 | +0.07(+0.56%) |
Sep 17, 2015 | 12.36 | 12.51 | 12.36 | 12.51 | 108,337 | +0.15(+1.21%) |
Sep 16, 2015 | 12.35 | 12.39 | 12.34 | 12.36 | 107,054 | -0.02(-0.16%) |
Sep 15, 2015 | 12.37 | 12.39 | 12.33 | 12.38 | 77,387 | +0.03(+0.24%) |
Sep 14, 2015 | 12.48 | 12.52 | 12.35 | 12.35 | 75,362 | -0.09(-0.72%) |
Sep 11, 2015 | 12.51 | 12.51 | 12.42 | 12.44 | 71,674 | -0.05(-0.40%) |
Sep 10, 2015 | 12.55 | 12.57 | 12.45 | 12.49 | 72,594 | -0.03(-0.24%) |
Sep 09, 2015 | 12.55 | 12.61 | 12.51 | 12.52 | 95,862 | -0.04(-0.32%) |
Sep 08, 2015 | 12.45 | 12.64 | 12.45 | 12.56 | 167,211 | +0.07(+0.56%) |
Sep 04, 2015 | 12.36 | 12.49 | 12.49 | 12.49 | 104,200 | +0.11(+0.89%) |
Sep 03, 2015 | 12.31 | 12.38 | 12.30 | 12.38 | 96,655 | +0.11(+0.90%) |
Sep 02, 2015 | 12.33 | 12.34 | 12.27 | 12.27 | 70,328 | -0.03(-0.24%) |