Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.87 | 12.89 | 12.83 | 12.89 | 4,553 | -0.02(-0.18%) |
Nov 27, 2015 | 12.82 | 12.91 | 12.82 | 12.91 | 2,818 | +0.05(+0.43%) |
Nov 25, 2015 | 12.94 | 12.85 | 12.85 | 12.85 | 10,122 | -0.08(-0.60%) |
Nov 24, 2015 | 12.92 | 12.94 | 12.88 | 12.93 | 3,372 | -0.01(-0.06%) |
Nov 23, 2015 | 12.92 | 12.94 | 12.92 | 12.94 | 8,987 | +0.03(+0.24%) |
Nov 20, 2015 | 12.90 | 12.91 | 12.84 | 12.91 | 9,974 | +0.01(+0.05%) |
Nov 19, 2015 | 12.88 | 12.92 | 12.87 | 12.90 | 4,592 | +0.10(+0.74%) |
Nov 18, 2015 | 13.00 | 13.00 | 12.79 | 12.81 | 22,348 | -0.34(-2.61%) |
Nov 17, 2015 | 13.35 | 13.46 | 13.14 | 13.15 | 14,939 | -0.26(-1.94%) |
Nov 16, 2015 | 13.23 | 13.44 | 13.20 | 13.41 | 24,672 | +0.20(+1.50%) |
Nov 13, 2015 | 13.38 | 13.38 | 13.19 | 13.21 | 30,487 | -0.21(-1.57%) |
Nov 12, 2015 | 13.06 | 13.42 | 13.04 | 13.42 | 22,741 | +0.38(+2.93%) |
Nov 11, 2015 | 12.99 | 13.12 | 12.99 | 13.04 | 7,683 | -0.02(-0.12%) |
Nov 10, 2015 | 13.03 | 13.06 | 12.93 | 13.06 | 2,877 | -0.01(-0.06%) |
Nov 09, 2015 | 12.84 | 13.06 | 12.84 | 13.06 | 2,566 | +0.05(+0.36%) |
Nov 06, 2015 | 13.02 | 13.08 | 12.96 | 13.02 | 9,676 | -0.02(-0.18%) |
Nov 05, 2015 | 13.17 | 13.17 | 13.03 | 13.04 | 2,877 | -0.06(-0.47%) |
Nov 04, 2015 | 13.09 | 13.10 | 13.09 | 13.10 | 620 | -0.04(-0.30%) |
Nov 03, 2015 | 13.13 | 13.15 | 13.02 | 13.14 | 5,167 | +0.02(+0.12%) |
Nov 02, 2015 | 13.10 | 13.13 | 13.07 | 13.13 | 4,799 | +0.06(+0.48%) |
Oct 30, 2015 | 12.83 | 13.06 | 12.83 | 13.06 | 14,114 | +0.21(+1.64%) |
Oct 29, 2015 | 12.85 | 12.94 | 12.82 | 12.85 | 8,264 | +0.04(+0.30%) |
Oct 28, 2015 | 12.90 | 12.95 | 12.82 | 12.82 | 3,408 | -0.02(-0.12%) |
Oct 27, 2015 | 12.88 | 12.95 | 12.83 | 12.83 | 13,593 | -0.02(-0.12%) |
Oct 26, 2015 | 12.96 | 12.96 | 12.85 | 12.85 | 4,481 | -0.09(-0.66%) |
Oct 23, 2015 | 12.85 | 12.96 | 12.85 | 12.93 | 12,633 | +0.05(+0.42%) |
Oct 22, 2015 | 12.95 | 12.95 | 12.84 | 12.88 | 7,587 | +0.00(+0.00%) |
Oct 21, 2015 | 12.93 | 12.94 | 12.88 | 12.88 | 9,133 | -0.04(-0.30%) |
Oct 20, 2015 | 13.02 | 13.02 | 12.92 | 12.92 | 4,789 | -0.04(-0.30%) |
Oct 19, 2015 | 12.92 | 12.98 | 12.92 | 12.96 | 6,279 | -0.04(-0.30%) |
Oct 16, 2015 | 13.10 | 13.10 | 12.99 | 12.99 | 5,319 | -0.02(-0.12%) |
Oct 15, 2015 | 13.13 | 13.13 | 13.01 | 13.01 | 2,639 | -0.05(-0.42%) |
Oct 14, 2015 | 13.08 | 13.08 | 12.96 | 13.06 | 8,643 | +0.05(+0.42%) |
Oct 13, 2015 | 13.10 | 13.10 | 12.98 | 13.01 | 1,728 | -0.09(-0.66%) |
Oct 12, 2015 | 13.02 | 13.10 | 12.99 | 13.10 | 13,972 | +0.20(+1.52%) |
Oct 09, 2015 | 13.04 | 13.04 | 12.89 | 12.90 | 3,424 | -0.24(-1.85%) |
Oct 08, 2015 | 12.71 | 13.14 | 12.71 | 13.14 | 9,133 | +0.31(+2.43%) |
Oct 07, 2015 | 12.75 | 12.84 | 12.74 | 12.83 | 8,132 | +0.04(+0.30%) |
Oct 06, 2015 | 12.72 | 12.79 | 12.72 | 12.79 | 2,690 | +0.09(+0.74%) |
Oct 05, 2015 | 12.74 | 12.74 | 12.70 | 12.70 | 6,535 | -0.04(-0.31%) |
Oct 02, 2015 | 12.78 | 12.86 | 12.72 | 12.74 | 1,839 | +0.01(+0.06%) |
Oct 01, 2015 | 12.82 | 12.82 | 12.70 | 12.73 | 10,507 | -0.07(-0.55%) |
Sep 30, 2015 | 12.75 | 12.80 | 12.68 | 12.80 | 7,527 | +0.01(+0.07%) |
Sep 29, 2015 | 12.79 | 12.79 | 12.79 | 12.79 | 1,304 | +0.08(+0.61%) |
Sep 28, 2015 | 12.74 | 12.82 | 12.68 | 12.71 | 5,362 | -0.15(-1.15%) |
Sep 25, 2015 | 12.72 | 12.87 | 12.69 | 12.86 | 7,947 | +0.15(+1.17%) |
Sep 24, 2015 | 12.72 | 12.76 | 12.71 | 12.71 | 4,525 | +0.01(+0.06%) |
Sep 23, 2015 | 12.73 | 12.73 | 12.68 | 12.71 | 4,194 | -0.02(-0.18%) |
Sep 22, 2015 | 12.78 | 12.87 | 12.71 | 12.73 | 14,081 | -0.04(-0.31%) |
Sep 21, 2015 | 12.83 | 12.83 | 12.77 | 12.77 | 5,231 | +0.00(+0.00%) |
Sep 18, 2015 | 12.77 | 12.79 | 12.62 | 12.77 | 4,297 | +0.02(+0.12%) |
Sep 17, 2015 | 12.71 | 12.75 | 12.71 | 12.75 | 1,452 | -0.02(-0.12%) |
Sep 16, 2015 | 12.71 | 12.78 | 12.71 | 12.77 | 1,802 | +0.04(+0.31%) |
Sep 15, 2015 | 12.73 | 12.76 | 12.71 | 12.73 | 16,117 | -0.02(-0.12%) |
Sep 14, 2015 | 12.72 | 12.74 | 12.72 | 12.74 | 576 | +0.02(+0.12%) |
Sep 11, 2015 | 12.71 | 12.75 | 12.65 | 12.73 | 5,245 | +0.02(+0.12%) |
Sep 10, 2015 | 12.79 | 12.80 | 12.71 | 12.71 | 6,147 | -0.08(-0.61%) |
Sep 09, 2015 | 12.88 | 12.88 | 12.79 | 12.79 | 5,774 | -0.09(-0.67%) |
Sep 08, 2015 | 13.04 | 13.04 | 12.87 | 12.88 | 7,377 | +0.05(+0.43%) |
Sep 04, 2015 | 12.85 | 12.82 | 12.82 | 12.82 | 7,431 | +0.02(+0.18%) |
Sep 03, 2015 | 12.99 | 13.01 | 12.79 | 12.80 | 27,609 | -0.09(-0.67%) |
Sep 02, 2015 | 12.94 | 12.98 | 12.89 | 12.89 | 3,421 | +0.04(+0.30%) |