Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.16 | 12.22 | 11.92 | 12.02 | 295,761 | -0.14(-1.12%) |
Nov 27, 2015 | 12.17 | 12.22 | 12.12 | 12.15 | 105,953 | +0.02(+0.18%) |
Nov 25, 2015 | 12.08 | 12.13 | 12.13 | 12.13 | 217,838 | +0.00(+0.00%) |
Nov 24, 2015 | 12.17 | 12.27 | 12.02 | 12.13 | 169,947 | -0.14(-1.17%) |
Nov 23, 2015 | 12.31 | 12.43 | 12.24 | 12.27 | 155,877 | +0.00(+0.00%) |
Nov 20, 2015 | 12.17 | 12.29 | 12.10 | 12.27 | 318,831 | +0.17(+1.42%) |
Nov 19, 2015 | 11.97 | 12.19 | 11.84 | 12.10 | 215,913 | +0.18(+1.50%) |
Nov 18, 2015 | 12.05 | 12.10 | 11.89 | 11.92 | 240,160 | -0.08(-0.66%) |
Nov 17, 2015 | 11.62 | 12.01 | 11.52 | 12.00 | 276,885 | +0.42(+3.64%) |
Nov 16, 2015 | 11.52 | 11.63 | 11.34 | 11.58 | 344,214 | -0.01(-0.12%) |
Nov 13, 2015 | 11.83 | 12.08 | 11.46 | 11.59 | 242,762 | -0.29(-2.41%) |
Nov 12, 2015 | 11.98 | 12.05 | 11.84 | 11.88 | 184,886 | -0.12(-1.01%) |
Nov 11, 2015 | 12.09 | 12.14 | 11.95 | 12.00 | 144,069 | -0.09(-0.77%) |
Nov 10, 2015 | 12.04 | 12.18 | 11.95 | 12.09 | 124,661 | +0.07(+0.60%) |
Nov 09, 2015 | 12.45 | 12.45 | 11.99 | 12.02 | 220,872 | -0.39(-3.11%) |
Nov 06, 2015 | 12.17 | 12.62 | 12.14 | 12.41 | 331,889 | +0.22(+1.82%) |
Nov 05, 2015 | 12.09 | 12.24 | 12.09 | 12.19 | 201,770 | +0.08(+0.65%) |
Nov 04, 2015 | 12.11 | 12.21 | 12.04 | 12.11 | 234,169 | -0.01(-0.12%) |
Nov 03, 2015 | 12.07 | 12.18 | 11.87 | 12.12 | 229,850 | +0.07(+0.59%) |
Nov 02, 2015 | 12.02 | 12.22 | 12.00 | 12.05 | 303,426 | +0.02(+0.18%) |
Oct 30, 2015 | 12.04 | 12.19 | 11.87 | 12.03 | 220,415 | +0.04(+0.36%) |
Oct 29, 2015 | 12.06 | 12.09 | 11.88 | 11.99 | 163,511 | -0.06(-0.53%) |
Oct 28, 2015 | 11.92 | 12.19 | 11.84 | 12.05 | 261,697 | +0.13(+1.13%) |
Oct 27, 2015 | 11.88 | 12.00 | 11.72 | 11.92 | 279,229 | -0.02(-0.18%) |
Oct 26, 2015 | 11.84 | 11.95 | 11.80 | 11.94 | 299,913 | +0.11(+0.96%) |
Oct 23, 2015 | 11.82 | 11.85 | 11.58 | 11.82 | 215,772 | +0.06(+0.54%) |
Oct 22, 2015 | 11.96 | 11.99 | 11.63 | 11.76 | 232,577 | -0.07(-0.60%) |
Oct 21, 2015 | 11.96 | 11.96 | 11.80 | 11.83 | 205,436 | -0.07(-0.59%) |
Oct 20, 2015 | 11.62 | 11.96 | 11.35 | 11.90 | 392,670 | +0.37(+3.19%) |
Oct 19, 2015 | 11.65 | 11.84 | 11.05 | 11.53 | 658,964 | -0.12(-1.03%) |
Oct 16, 2015 | 11.56 | 11.70 | 11.52 | 11.65 | 322,357 | +0.15(+1.29%) |
Oct 15, 2015 | 11.33 | 11.55 | 11.23 | 11.51 | 179,874 | +0.14(+1.25%) |
Oct 14, 2015 | 11.49 | 11.66 | 11.33 | 11.36 | 133,160 | -0.14(-1.23%) |
Oct 13, 2015 | 11.55 | 11.75 | 11.46 | 11.51 | 174,222 | -0.13(-1.15%) |
Oct 12, 2015 | 11.68 | 11.69 | 11.50 | 11.64 | 141,192 | +0.01(+0.06%) |
Oct 09, 2015 | 11.75 | 11.75 | 11.60 | 11.63 | 171,487 | -0.03(-0.24%) |
Oct 08, 2015 | 11.58 | 11.68 | 11.53 | 11.66 | 166,211 | +0.01(+0.12%) |
Oct 07, 2015 | 11.58 | 11.75 | 11.46 | 11.65 | 221,027 | +0.06(+0.49%) |
Oct 06, 2015 | 11.74 | 11.74 | 11.50 | 11.59 | 293,261 | -0.12(-1.03%) |
Oct 05, 2015 | 11.55 | 11.80 | 11.48 | 11.71 | 245,449 | +0.16(+1.41%) |
Oct 02, 2015 | 11.29 | 11.59 | 11.07 | 11.55 | 238,583 | +0.20(+1.75%) |
Oct 01, 2015 | 11.36 | 11.49 | 11.17 | 11.35 | 213,022 | -0.04(-0.37%) |
Sep 30, 2015 | 11.32 | 11.42 | 11.18 | 11.39 | 238,371 | +0.17(+1.51%) |
Sep 29, 2015 | 11.27 | 11.35 | 11.01 | 11.22 | 384,281 | -0.05(-0.44%) |
Sep 28, 2015 | 11.73 | 11.73 | 11.26 | 11.27 | 416,237 | -0.47(-4.04%) |
Sep 25, 2015 | 11.71 | 12.07 | 11.65 | 11.75 | 346,590 | +0.11(+0.97%) |
Sep 24, 2015 | 11.49 | 11.68 | 11.47 | 11.63 | 184,512 | +0.04(+0.30%) |
Sep 23, 2015 | 11.61 | 11.73 | 11.54 | 11.60 | 247,200 | +0.02(+0.18%) |
Sep 22, 2015 | 11.72 | 11.79 | 11.55 | 11.58 | 161,430 | -0.26(-2.21%) |
Sep 21, 2015 | 11.64 | 11.95 | 11.55 | 11.84 | 294,182 | +0.21(+1.76%) |
Sep 18, 2015 | 11.61 | 11.83 | 11.54 | 11.63 | 350,692 | -0.12(-1.02%) |
Sep 17, 2015 | 11.78 | 11.97 | 11.67 | 11.75 | 468,526 | +0.00(+0.00%) |
Sep 16, 2015 | 11.79 | 11.85 | 11.67 | 11.75 | 163,379 | -0.01(-0.06%) |
Sep 15, 2015 | 11.70 | 11.88 | 11.58 | 11.76 | 131,442 | +0.09(+0.79%) |
Sep 14, 2015 | 11.70 | 11.72 | 11.62 | 11.67 | 190,334 | -0.03(-0.24%) |
Sep 11, 2015 | 11.46 | 11.75 | 11.43 | 11.70 | 205,098 | +0.20(+1.72%) |
Sep 10, 2015 | 11.64 | 11.72 | 11.49 | 11.50 | 240,212 | -0.15(-1.28%) |
Sep 09, 2015 | 11.63 | 11.80 | 11.53 | 11.65 | 258,951 | +0.13(+1.11%) |
Sep 08, 2015 | 11.78 | 11.79 | 11.46 | 11.52 | 196,107 | -0.13(-1.15%) |
Sep 04, 2015 | 11.51 | 11.65 | 11.65 | 11.65 | 223,415 | +0.02(+0.18%) |
Sep 03, 2015 | 11.73 | 11.80 | 11.56 | 11.63 | 145,083 | -0.07(-0.60%) |
Sep 02, 2015 | 11.66 | 11.71 | 11.56 | 11.70 | 182,275 | +0.15(+1.29%) |