Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.33 | 12.33 | 12.22 | 12.32 | 19,849 | -0.04(-0.28%) |
Nov 27, 2015 | 12.43 | 12.43 | 12.34 | 12.36 | 1,980 | -0.26(-2.10%) |
Nov 25, 2015 | 12.62 | 12.62 | 12.62 | 0 | +0.01(+0.08%) | |
Nov 24, 2015 | 12.63 | 12.63 | 12.55 | 12.61 | 23,111 | -0.03(-0.24%) |
Nov 23, 2015 | 12.69 | 12.64 | 12.64 | 17,343 | -0.17(-1.33%) | |
Nov 20, 2015 | 12.89 | 12.89 | 12.89 | 12.81 | 17,502 | +0.36(+2.89%) |
Nov 19, 2015 | 12.45 | 12.50 | 12.45 | 12.45 | 14,552 | -0.10(-0.80%) |
Nov 18, 2015 | 12.55 | 12.57 | 12.53 | 12.55 | 22,032 | -0.02(-0.16%) |
Nov 17, 2015 | 12.58 | 12.65 | 12.54 | 12.57 | 29,450 | +0.05(+0.44%) |
Nov 16, 2015 | 12.44 | 12.53 | 12.44 | 12.52 | 7,061 | +0.25(+2.00%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.25 | 12.27 | 13,725 | -0.18(-1.45%) |
Nov 12, 2015 | 12.72 | 12.72 | 12.45 | 12.45 | 17,060 | -0.11(-0.88%) |
Nov 11, 2015 | 12.61 | 12.61 | 12.56 | 12.56 | 30,735 | +0.06(+0.48%) |
Nov 10, 2015 | 12.54 | 12.56 | 12.48 | 12.50 | 16,868 | -0.13(-1.03%) |
Nov 09, 2015 | 12.75 | 12.75 | 12.53 | 12.63 | 13,624 | -0.24(-1.86%) |
Nov 06, 2015 | 12.93 | 12.93 | 12.79 | 12.87 | 6,751 | -0.16(-1.23%) |
Nov 05, 2015 | 12.99 | 13.03 | 12.92 | 13.03 | 2,273 | +0.04(+0.31%) |
Nov 04, 2015 | 13.01 | 13.01 | 12.97 | 12.99 | 9,527 | +0.01(+0.08%) |
Nov 03, 2015 | 12.93 | 12.98 | 12.87 | 12.98 | 17,902 | -0.12(-0.92%) |
Nov 02, 2015 | 13.01 | 13.11 | 12.96 | 13.10 | 10,098 | -0.17(-1.28%) |
Oct 30, 2015 | 13.45 | 13.45 | 13.27 | 13.27 | 36,408 | -0.38(-2.78%) |
Oct 29, 2015 | 13.62 | 13.65 | 13.60 | 13.65 | 1,169 | -0.20(-1.44%) |
Oct 28, 2015 | 13.80 | 13.90 | 13.69 | 13.85 | 6,346 | +0.21(+1.54%) |
Oct 27, 2015 | 13.65 | 13.68 | 13.52 | 13.64 | 12,612 | -0.23(-1.66%) |
Oct 26, 2015 | 13.85 | 13.87 | 13.82 | 13.87 | 6,838 | -0.12(-0.86%) |
Oct 23, 2015 | 13.92 | 14.00 | 13.92 | 13.99 | 15,708 | +0.28(+2.04%) |
Oct 22, 2015 | 13.64 | 13.71 | 13.63 | 13.71 | 9,462 | +0.26(+1.90%) |
Oct 21, 2015 | 13.52 | 13.53 | 13.42 | 13.46 | 6,208 | -0.09(-0.66%) |
Oct 20, 2015 | 13.53 | 13.55 | 13.49 | 13.54 | 11,457 | -0.04(-0.33%) |
Oct 19, 2015 | 13.60 | 13.65 | 13.58 | 13.59 | 9,250 | -0.21(-1.52%) |
Oct 16, 2015 | 13.70 | 13.85 | 13.70 | 13.80 | 6,854 | +0.27(+2.00%) |
Oct 15, 2015 | 13.45 | 13.59 | 13.45 | 13.53 | 29,637 | +0.26(+2.00%) |
Oct 14, 2015 | 13.32 | 13.34 | 13.22 | 13.27 | 13,217 | +0.17(+1.26%) |
Oct 13, 2015 | 13.15 | 13.18 | 13.02 | 13.10 | 37,554 | -0.12(-0.91%) |
Oct 12, 2015 | 13.24 | 13.24 | 13.21 | 13.22 | 13,452 | -0.03(-0.23%) |
Oct 09, 2015 | 13.16 | 13.25 | 13.16 | 13.25 | 14,728 | -0.11(-0.82%) |
Oct 08, 2015 | 13.28 | 13.37 | 13.20 | 13.36 | 16,654 | +0.09(+0.68%) |
Oct 07, 2015 | 13.29 | 13.32 | 13.22 | 13.27 | 24,991 | +0.18(+1.38%) |
Oct 06, 2015 | 13.13 | 13.13 | 13.06 | 13.09 | 55,492 | -0.09(-0.68%) |
Oct 05, 2015 | 13.15 | 13.21 | 13.14 | 13.18 | 31,307 | +0.04(+0.30%) |
Oct 02, 2015 | 12.96 | 13.14 | 12.93 | 13.14 | 54,175 | -0.05(-0.42%) |
Oct 01, 2015 | 13.28 | 13.28 | 13.11 | 13.20 | 34,561 | -0.04(-0.26%) |
Sep 30, 2015 | 13.08 | 13.26 | 12.94 | 13.23 | 41,731 | +0.37(+2.88%) |
Sep 29, 2015 | 12.87 | 12.92 | 12.82 | 12.86 | 53,287 | -0.34(-2.58%) |
Sep 28, 2015 | 13.10 | 13.20 | 13.08 | 13.20 | 29,960 | -0.10(-0.75%) |
Sep 25, 2015 | 13.16 | 13.31 | 13.16 | 13.30 | 20,703 | +0.22(+1.68%) |
Sep 24, 2015 | 12.97 | 13.08 | 12.96 | 13.08 | 28,209 | -0.18(-1.36%) |
Sep 23, 2015 | 13.30 | 13.32 | 13.20 | 13.26 | 9,161 | -0.16(-1.19%) |
Sep 22, 2015 | 13.46 | 13.46 | 13.31 | 13.42 | 41,745 | -0.23(-1.68%) |
Sep 21, 2015 | 13.58 | 13.67 | 13.55 | 13.65 | 30,103 | +0.15(+1.11%) |
Sep 18, 2015 | 13.49 | 13.59 | 13.46 | 13.50 | 9,331 | +0.25(+1.89%) |
Sep 17, 2015 | 13.16 | 13.40 | 13.11 | 13.25 | 14,241 | -0.26(-1.92%) |
Sep 16, 2015 | 13.36 | 13.51 | 13.36 | 13.51 | 34,227 | +0.44(+3.37%) |
Sep 15, 2015 | 12.91 | 13.12 | 12.91 | 13.07 | 833,274 | -0.23(-1.73%) |
Sep 14, 2015 | 13.30 | 13.34 | 13.22 | 13.30 | 6,305 | +0.03(+0.23%) |
Sep 11, 2015 | 13.16 | 13.29 | 13.16 | 13.27 | 23,409 | +0.70(+5.53%) |
Sep 10, 2015 | 12.73 | 12.73 | 12.56 | 12.57 | 40,083 | -0.06(-0.47%) |
Sep 09, 2015 | 12.75 | 12.77 | 12.61 | 12.63 | 17,389 | -0.09(-0.67%) |
Sep 08, 2015 | 12.66 | 12.73 | 12.61 | 12.72 | 21,297 | +0.69(+5.69%) |
Sep 04, 2015 | 12.04 | 12.04 | 12.04 | 0 | -0.28(-2.23%) | |
Sep 03, 2015 | 12.25 | 12.41 | 12.25 | 12.31 | 18,794 | +0.08(+0.65%) |
Sep 02, 2015 | 12.15 | 12.25 | 12.15 | 12.23 | 8,367 | +0.22(+1.83%) |