Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.99 | 12.15 | 11.78 | 11.86 | 200,188 | -0.14(-1.17%) |
Nov 27, 2015 | 12.00 | 12.11 | 11.94 | 12.00 | 28,583 | +0.03(+0.25%) |
Nov 25, 2015 | 12.00 | 11.97 | 11.97 | 11.97 | 104,300 | +0.00(+0.00%) |
Nov 24, 2015 | 11.72 | 12.05 | 11.72 | 11.97 | 315,729 | +0.19(+1.61%) |
Nov 23, 2015 | 11.46 | 11.83 | 11.46 | 11.78 | 319,921 | +0.32(+2.79%) |
Nov 20, 2015 | 11.64 | 11.67 | 11.32 | 11.46 | 273,745 | -0.10(-0.87%) |
Nov 19, 2015 | 11.72 | 11.83 | 11.51 | 11.56 | 173,678 | -0.20(-1.70%) |
Nov 18, 2015 | 11.61 | 11.76 | 11.56 | 11.76 | 138,688 | +0.25(+2.17%) |
Nov 17, 2015 | 11.67 | 11.75 | 11.43 | 11.51 | 269,562 | -0.16(-1.37%) |
Nov 16, 2015 | 11.48 | 11.75 | 11.33 | 11.67 | 516,083 | +0.19(+1.66%) |
Nov 13, 2015 | 11.48 | 11.78 | 11.41 | 11.48 | 271,639 | -0.07(-0.61%) |
Nov 12, 2015 | 11.53 | 12.00 | 11.29 | 11.55 | 596,395 | -0.09(-0.77%) |
Nov 11, 2015 | 11.23 | 11.75 | 11.21 | 11.64 | 339,005 | +0.48(+4.30%) |
Nov 10, 2015 | 11.16 | 11.29 | 10.95 | 11.16 | 196,006 | -0.02(-0.18%) |
Nov 09, 2015 | 11.53 | 11.64 | 11.07 | 11.18 | 187,398 | -0.35(-3.04%) |
Nov 06, 2015 | 11.17 | 11.61 | 10.96 | 11.53 | 348,591 | +0.29(+2.58%) |
Nov 05, 2015 | 11.06 | 11.32 | 10.70 | 11.24 | 310,696 | +0.18(+1.63%) |
Nov 04, 2015 | 11.16 | 11.27 | 10.90 | 11.06 | 186,420 | -0.05(-0.45%) |
Nov 03, 2015 | 10.88 | 11.30 | 10.88 | 11.11 | 377,279 | +0.21(+1.93%) |
Nov 02, 2015 | 10.47 | 11.07 | 10.47 | 10.90 | 335,366 | +0.44(+4.21%) |
Oct 30, 2015 | 10.87 | 11.04 | 10.45 | 10.46 | 368,537 | -0.37(-3.42%) |
Oct 29, 2015 | 10.97 | 11.04 | 10.65 | 10.83 | 174,869 | -0.15(-1.37%) |
Oct 28, 2015 | 10.66 | 11.16 | 10.58 | 10.98 | 392,281 | +0.38(+3.58%) |
Oct 27, 2015 | 10.82 | 10.87 | 10.55 | 10.60 | 390,352 | -0.31(-2.84%) |
Oct 26, 2015 | 10.74 | 10.93 | 10.70 | 10.91 | 261,149 | +0.15(+1.39%) |
Oct 23, 2015 | 10.55 | 10.80 | 10.44 | 10.76 | 235,731 | +0.33(+3.16%) |
Oct 22, 2015 | 10.30 | 10.71 | 10.21 | 10.43 | 224,371 | +0.18(+1.76%) |
Oct 21, 2015 | 10.50 | 10.58 | 10.24 | 10.25 | 273,824 | -0.21(-2.01%) |
Oct 20, 2015 | 10.50 | 10.62 | 10.39 | 10.46 | 174,297 | -0.06(-0.57%) |
Oct 19, 2015 | 10.58 | 10.71 | 10.43 | 10.52 | 156,109 | -0.13(-1.22%) |
Oct 16, 2015 | 10.93 | 10.98 | 10.51 | 10.65 | 196,768 | -0.25(-2.29%) |
Oct 15, 2015 | 10.81 | 10.95 | 10.63 | 10.90 | 407,802 | +0.10(+0.93%) |
Oct 14, 2015 | 10.85 | 10.96 | 10.61 | 10.80 | 200,463 | -0.11(-1.01%) |
Oct 13, 2015 | 10.95 | 11.16 | 10.84 | 10.91 | 263,203 | -0.16(-1.45%) |
Oct 12, 2015 | 11.53 | 11.53 | 10.99 | 11.07 | 175,850 | -0.44(-3.82%) |
Oct 09, 2015 | 11.35 | 11.65 | 11.32 | 11.51 | 254,673 | +0.23(+2.04%) |
Oct 08, 2015 | 11.22 | 11.29 | 11.11 | 11.28 | 376,782 | +0.06(+0.53%) |
Oct 07, 2015 | 11.05 | 11.36 | 11.02 | 11.22 | 371,555 | +0.22(+2.00%) |
Oct 06, 2015 | 10.90 | 11.13 | 10.90 | 11.00 | 266,874 | +0.09(+0.82%) |
Oct 05, 2015 | 10.44 | 10.91 | 10.41 | 10.91 | 765,540 | +0.57(+5.51%) |
Oct 02, 2015 | 10.24 | 10.35 | 10.05 | 10.34 | 325,007 | +0.00(+0.00%) |
Oct 01, 2015 | 10.63 | 10.68 | 10.15 | 10.34 | 176,761 | -0.23(-2.18%) |
Sep 30, 2015 | 10.25 | 10.62 | 10.20 | 10.57 | 347,726 | +0.42(+4.14%) |
Sep 29, 2015 | 10.40 | 10.47 | 10.13 | 10.15 | 334,207 | -0.24(-2.31%) |
Sep 28, 2015 | 10.67 | 10.67 | 10.20 | 10.39 | 324,454 | -0.32(-2.99%) |
Sep 25, 2015 | 11.00 | 11.04 | 10.65 | 10.71 | 187,667 | -0.21(-1.92%) |
Sep 24, 2015 | 10.73 | 11.02 | 10.40 | 10.92 | 552,898 | +0.13(+1.20%) |
Sep 23, 2015 | 11.25 | 11.31 | 10.73 | 10.79 | 227,291 | -0.47(-4.17%) |
Sep 22, 2015 | 11.28 | 11.38 | 11.16 | 11.26 | 196,033 | -0.21(-1.83%) |
Sep 21, 2015 | 11.56 | 11.77 | 11.34 | 11.47 | 296,233 | -0.03(-0.26%) |
Sep 18, 2015 | 12.06 | 12.08 | 11.37 | 11.50 | 575,917 | -0.78(-6.35%) |
Sep 17, 2015 | 12.32 | 12.41 | 12.19 | 12.28 | 298,599 | -0.07(-0.57%) |
Sep 16, 2015 | 11.99 | 12.41 | 11.90 | 12.35 | 294,309 | +0.32(+2.66%) |
Sep 15, 2015 | 11.84 | 12.10 | 11.78 | 12.03 | 289,639 | +0.23(+1.95%) |
Sep 14, 2015 | 12.09 | 12.09 | 11.71 | 11.80 | 225,502 | -0.26(-2.16%) |
Sep 11, 2015 | 12.20 | 12.28 | 11.94 | 12.06 | 342,378 | -0.20(-1.63%) |
Sep 10, 2015 | 12.14 | 12.32 | 12.04 | 12.26 | 340,019 | +0.07(+0.57%) |
Sep 09, 2015 | 12.14 | 12.41 | 11.99 | 12.19 | 464,121 | +0.18(+1.50%) |
Sep 08, 2015 | 11.97 | 12.10 | 11.66 | 12.01 | 488,439 | +0.22(+1.87%) |
Sep 04, 2015 | 11.63 | 11.79 | 11.79 | 11.79 | 776,800 | -0.09(-0.76%) |
Sep 03, 2015 | 10.65 | 12.52 | 10.50 | 11.88 | 1,497,104 | +1.93(+19.40%) |
Sep 02, 2015 | 10.12 | 10.12 | 9.550 | 9.950 | 288,739 | -0.04(-0.40%) |