Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.98 | 14.99 | 14.61 | 14.63 | 79,479 | -0.12(-0.81%) |
Nov 27, 2015 | 14.72 | 14.87 | 14.50 | 14.75 | 25,736 | +0.00(+0.00%) |
Nov 25, 2015 | 13.92 | 14.75 | 14.75 | 14.75 | 200,700 | +0.81(+5.81%) |
Nov 24, 2015 | 13.64 | 13.95 | 13.48 | 13.94 | 81,215 | +0.30(+2.20%) |
Nov 23, 2015 | 13.56 | 13.74 | 13.28 | 13.64 | 45,566 | -0.04(-0.29%) |
Nov 20, 2015 | 13.55 | 13.73 | 13.45 | 13.68 | 87,671 | +0.19(+1.41%) |
Nov 19, 2015 | 13.36 | 13.75 | 13.27 | 13.49 | 79,994 | +0.07(+0.52%) |
Nov 18, 2015 | 12.90 | 13.43 | 12.90 | 13.42 | 60,267 | +0.47(+3.63%) |
Nov 17, 2015 | 13.00 | 13.15 | 12.89 | 12.95 | 166,928 | -0.05(-0.38%) |
Nov 16, 2015 | 12.85 | 13.00 | 12.77 | 13.00 | 67,448 | +0.11(+0.85%) |
Nov 13, 2015 | 13.09 | 13.23 | 12.86 | 12.89 | 48,805 | -0.26(-1.98%) |
Nov 12, 2015 | 13.31 | 13.38 | 13.06 | 13.15 | 57,524 | -0.31(-2.30%) |
Nov 11, 2015 | 13.55 | 13.60 | 13.33 | 13.46 | 59,264 | -0.09(-0.66%) |
Nov 10, 2015 | 13.60 | 13.74 | 13.46 | 13.55 | 98,500 | -0.05(-0.37%) |
Nov 09, 2015 | 13.94 | 13.94 | 13.52 | 13.60 | 114,583 | -0.18(-1.31%) |
Nov 06, 2015 | 13.41 | 13.91 | 13.36 | 13.78 | 307,359 | +0.31(+2.30%) |
Nov 05, 2015 | 13.12 | 13.59 | 13.00 | 13.47 | 154,666 | +0.37(+2.82%) |
Nov 04, 2015 | 13.08 | 13.15 | 12.90 | 13.10 | 131,805 | +0.24(+1.87%) |
Nov 03, 2015 | 12.85 | 13.15 | 12.64 | 12.86 | 222,603 | +0.06(+0.47%) |
Nov 02, 2015 | 12.89 | 12.90 | 12.60 | 12.80 | 61,459 | +0.11(+0.87%) |
Oct 30, 2015 | 12.47 | 12.77 | 12.34 | 12.69 | 46,009 | +0.25(+2.01%) |
Oct 29, 2015 | 12.60 | 12.67 | 12.32 | 12.44 | 36,394 | -0.23(-1.82%) |
Oct 28, 2015 | 12.02 | 12.70 | 11.86 | 12.67 | 57,536 | +0.71(+5.94%) |
Oct 27, 2015 | 12.71 | 12.71 | 11.94 | 11.96 | 61,682 | -0.76(-5.97%) |
Oct 26, 2015 | 12.75 | 13.00 | 12.66 | 12.72 | 44,680 | -0.08(-0.63%) |
Oct 23, 2015 | 12.65 | 12.94 | 12.52 | 12.80 | 64,935 | +0.34(+2.73%) |
Oct 22, 2015 | 12.45 | 12.87 | 12.29 | 12.46 | 63,706 | +0.10(+0.81%) |
Oct 21, 2015 | 12.55 | 12.97 | 12.35 | 12.36 | 119,518 | -0.15(-1.20%) |
Oct 20, 2015 | 12.13 | 12.54 | 11.80 | 12.51 | 55,382 | +0.41(+3.39%) |
Oct 19, 2015 | 12.14 | 12.27 | 12.01 | 12.10 | 33,318 | -0.12(-0.98%) |
Oct 16, 2015 | 12.49 | 12.49 | 12.05 | 12.22 | 44,931 | -0.26(-2.08%) |
Oct 15, 2015 | 12.28 | 12.48 | 12.01 | 12.48 | 50,530 | +0.30(+2.46%) |
Oct 14, 2015 | 12.46 | 12.46 | 12.08 | 12.18 | 31,156 | -0.08(-0.65%) |
Oct 13, 2015 | 12.34 | 12.69 | 12.14 | 12.26 | 62,407 | -0.16(-1.29%) |
Oct 12, 2015 | 12.51 | 12.57 | 12.17 | 12.42 | 66,817 | -0.12(-0.96%) |
Oct 09, 2015 | 12.53 | 12.60 | 12.26 | 12.54 | 32,630 | +0.06(+0.48%) |
Oct 08, 2015 | 12.31 | 12.58 | 12.15 | 12.48 | 63,273 | +0.15(+1.22%) |
Oct 07, 2015 | 12.43 | 12.72 | 12.19 | 12.33 | 67,530 | +0.05(+0.41%) |
Oct 06, 2015 | 12.50 | 12.50 | 12.21 | 12.28 | 167,911 | -0.20(-1.60%) |
Oct 05, 2015 | 12.15 | 12.75 | 12.15 | 12.48 | 104,878 | +0.33(+2.72%) |
Oct 02, 2015 | 12.12 | 12.19 | 11.70 | 12.15 | 68,717 | -0.05(-0.41%) |
Oct 01, 2015 | 12.42 | 12.59 | 11.98 | 12.20 | 68,479 | -0.14(-1.13%) |
Sep 30, 2015 | 12.25 | 12.42 | 12.22 | 12.34 | 96,525 | +0.25(+2.07%) |
Sep 29, 2015 | 11.72 | 12.24 | 11.72 | 12.09 | 73,026 | +0.30(+2.54%) |
Sep 28, 2015 | 11.06 | 11.92 | 11.06 | 11.79 | 160,583 | +0.99(+9.17%) |
Sep 25, 2015 | 11.51 | 11.51 | 10.71 | 10.80 | 81,008 | -0.61(-5.35%) |
Sep 24, 2015 | 11.21 | 11.43 | 10.99 | 11.41 | 63,613 | +0.01(+0.09%) |
Sep 23, 2015 | 11.56 | 11.56 | 11.38 | 11.40 | 73,036 | -0.12(-1.04%) |
Sep 22, 2015 | 11.88 | 11.88 | 11.39 | 11.52 | 98,374 | -0.57(-4.71%) |
Sep 21, 2015 | 11.95 | 12.27 | 11.80 | 12.09 | 91,299 | +0.15(+1.26%) |
Sep 18, 2015 | 12.42 | 12.64 | 11.93 | 11.94 | 121,853 | -0.66(-5.24%) |
Sep 17, 2015 | 12.32 | 12.71 | 12.29 | 12.60 | 110,295 | +0.22(+1.78%) |
Sep 16, 2015 | 12.21 | 12.41 | 12.13 | 12.38 | 99,158 | +0.16(+1.31%) |
Sep 15, 2015 | 11.97 | 12.22 | 11.93 | 12.22 | 67,171 | +0.22(+1.83%) |
Sep 14, 2015 | 11.86 | 12.01 | 11.80 | 12.00 | 56,338 | +0.13(+1.10%) |
Sep 11, 2015 | 11.96 | 12.10 | 11.81 | 11.87 | 38,680 | -0.17(-1.41%) |
Sep 10, 2015 | 12.13 | 12.31 | 12.02 | 12.04 | 32,904 | -0.08(-0.66%) |
Sep 09, 2015 | 12.53 | 12.54 | 12.10 | 12.12 | 57,249 | -0.26(-2.10%) |
Sep 08, 2015 | 12.55 | 12.69 | 12.22 | 12.38 | 53,452 | +0.14(+1.14%) |
Sep 04, 2015 | 12.08 | 12.24 | 12.24 | 12.24 | 32,300 | +0.05(+0.41%) |
Sep 03, 2015 | 12.26 | 12.50 | 12.19 | 12.19 | 52,556 | -0.03(-0.25%) |
Sep 02, 2015 | 11.99 | 12.24 | 11.75 | 12.22 | 88,176 | +0.38(+3.21%) |