Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.77 | 12.85 | 12.57 | 12.68 | 268,161 | -0.20(-1.54%) |
Nov 27, 2015 | 12.74 | 12.93 | 12.68 | 12.88 | 112,930 | +0.26(+2.04%) |
Nov 25, 2015 | 13.05 | 12.63 | 12.63 | 12.63 | 395,419 | -0.54(-4.08%) |
Nov 24, 2015 | 13.24 | 13.63 | 13.07 | 13.16 | 482,404 | -0.23(-1.70%) |
Nov 23, 2015 | 14.59 | 14.72 | 13.25 | 13.39 | 399,870 | -0.54(-3.91%) |
Nov 20, 2015 | 13.74 | 14.46 | 13.54 | 13.94 | 637,905 | +0.30(+2.21%) |
Nov 19, 2015 | 13.63 | 13.73 | 13.44 | 13.63 | 275,850 | -0.03(-0.22%) |
Nov 18, 2015 | 13.46 | 13.80 | 13.40 | 13.66 | 328,647 | +0.27(+1.98%) |
Nov 17, 2015 | 13.62 | 13.88 | 13.29 | 13.40 | 378,314 | -0.22(-1.62%) |
Nov 16, 2015 | 13.19 | 13.72 | 12.99 | 13.62 | 273,719 | +0.38(+2.89%) |
Nov 13, 2015 | 13.43 | 13.67 | 13.19 | 13.24 | 210,991 | -0.29(-2.18%) |
Nov 12, 2015 | 13.30 | 13.78 | 13.20 | 13.53 | 297,375 | -0.01(-0.11%) |
Nov 11, 2015 | 13.68 | 13.68 | 13.19 | 13.55 | 325,694 | +0.02(+0.16%) |
Nov 10, 2015 | 13.41 | 13.61 | 13.10 | 13.52 | 226,172 | +0.01(+0.11%) |
Nov 09, 2015 | 13.62 | 13.77 | 13.44 | 13.51 | 148,094 | -0.16(-1.18%) |
Nov 06, 2015 | 13.63 | 13.88 | 13.42 | 13.67 | 72,939 | -0.13(-0.91%) |
Nov 05, 2015 | 13.91 | 14.12 | 13.60 | 13.80 | 139,101 | -0.12(-0.85%) |
Nov 04, 2015 | 14.73 | 14.73 | 13.52 | 13.91 | 426,099 | -0.80(-5.45%) |
Nov 03, 2015 | 14.58 | 14.79 | 13.71 | 14.72 | 465,440 | +0.07(+0.50%) |
Nov 02, 2015 | 14.28 | 14.72 | 14.23 | 14.64 | 248,472 | +0.28(+1.95%) |
Oct 30, 2015 | 14.11 | 14.63 | 14.05 | 14.36 | 385,750 | +0.23(+1.61%) |
Oct 29, 2015 | 13.97 | 14.93 | 13.91 | 14.13 | 640,079 | +0.27(+1.97%) |
Oct 28, 2015 | 12.66 | 14.27 | 12.52 | 13.86 | 561,647 | +1.24(+9.80%) |
Oct 27, 2015 | 12.18 | 12.86 | 11.82 | 12.63 | 339,705 | +0.43(+3.50%) |
Oct 26, 2015 | 12.18 | 12.87 | 11.98 | 12.20 | 761,592 | +1.24(+11.28%) |
Oct 23, 2015 | 10.84 | 11.20 | 10.60 | 10.96 | 214,811 | +0.21(+1.92%) |
Oct 22, 2015 | 10.62 | 10.82 | 10.43 | 10.76 | 168,728 | +0.28(+2.67%) |
Oct 21, 2015 | 10.70 | 10.76 | 10.42 | 10.48 | 96,389 | -0.24(-2.20%) |
Oct 20, 2015 | 10.64 | 10.79 | 10.52 | 10.71 | 109,723 | +0.04(+0.34%) |
Oct 19, 2015 | 10.81 | 10.98 | 10.57 | 10.67 | 192,147 | -0.21(-1.90%) |
Oct 16, 2015 | 10.92 | 11.16 | 10.75 | 10.88 | 211,946 | -0.04(-0.40%) |
Oct 15, 2015 | 10.96 | 11.16 | 10.81 | 10.92 | 141,103 | -0.02(-0.20%) |
Oct 14, 2015 | 10.75 | 11.21 | 10.66 | 10.95 | 190,723 | +0.15(+1.43%) |
Oct 13, 2015 | 10.95 | 11.12 | 10.70 | 10.79 | 109,573 | -0.24(-2.14%) |
Oct 12, 2015 | 10.93 | 11.16 | 10.87 | 11.03 | 209,936 | +0.13(+1.15%) |
Oct 09, 2015 | 10.75 | 11.12 | 10.75 | 10.90 | 188,762 | +0.18(+1.72%) |
Oct 08, 2015 | 10.77 | 10.91 | 10.43 | 10.72 | 253,204 | +0.12(+1.11%) |
Oct 07, 2015 | 10.80 | 10.87 | 10.36 | 10.60 | 472,749 | -0.06(-0.55%) |
Oct 06, 2015 | 10.76 | 10.79 | 10.56 | 10.66 | 213,383 | -0.07(-0.69%) |
Oct 05, 2015 | 10.34 | 10.73 | 10.34 | 10.73 | 117,897 | +0.50(+4.89%) |
Oct 02, 2015 | 10.32 | 10.45 | 9.975 | 10.23 | 332,069 | -0.32(-3.00%) |
Oct 01, 2015 | 10.69 | 10.79 | 10.35 | 10.55 | 122,263 | -0.17(-1.58%) |
Sep 30, 2015 | 10.87 | 11.04 | 10.61 | 10.72 | 158,814 | +0.03(+0.28%) |
Sep 29, 2015 | 10.27 | 10.97 | 10.20 | 10.69 | 145,083 | +0.49(+4.84%) |
Sep 28, 2015 | 10.71 | 10.73 | 9.836 | 10.20 | 325,140 | -0.80(-7.23%) |
Sep 25, 2015 | 11.12 | 11.26 | 10.80 | 10.99 | 181,171 | +0.00(+0.00%) |
Sep 24, 2015 | 10.91 | 11.08 | 10.80 | 10.99 | 105,300 | -0.10(-0.93%) |
Sep 23, 2015 | 11.01 | 11.25 | 10.90 | 11.09 | 115,417 | +0.07(+0.60%) |
Sep 22, 2015 | 11.13 | 11.31 | 10.79 | 11.03 | 120,577 | -0.24(-2.16%) |
Sep 21, 2015 | 11.71 | 11.88 | 11.06 | 11.27 | 215,164 | -0.17(-1.48%) |
Sep 18, 2015 | 11.62 | 11.78 | 11.40 | 11.44 | 333,179 | -0.33(-2.81%) |
Sep 17, 2015 | 11.60 | 11.88 | 11.58 | 11.77 | 333,040 | +0.06(+0.50%) |
Sep 16, 2015 | 11.59 | 11.84 | 11.51 | 11.71 | 217,092 | +0.07(+0.57%) |
Sep 15, 2015 | 11.82 | 11.91 | 11.63 | 11.65 | 108,383 | -0.20(-1.68%) |
Sep 14, 2015 | 12.17 | 12.17 | 11.82 | 11.85 | 60,752 | -0.30(-2.49%) |
Sep 11, 2015 | 11.82 | 12.36 | 11.79 | 12.15 | 216,372 | +0.33(+2.80%) |
Sep 10, 2015 | 11.59 | 11.92 | 11.56 | 11.82 | 228,983 | +0.12(+1.01%) |
Sep 09, 2015 | 11.87 | 12.05 | 11.68 | 11.70 | 205,423 | -0.04(-0.31%) |
Sep 08, 2015 | 11.96 | 12.01 | 11.71 | 11.73 | 135,402 | +0.02(+0.19%) |
Sep 04, 2015 | 11.73 | 11.71 | 11.71 | 11.71 | 106,223 | -0.10(-0.87%) |
Sep 03, 2015 | 11.67 | 12.23 | 11.55 | 11.82 | 91,895 | +0.20(+1.71%) |
Sep 02, 2015 | 11.67 | 11.67 | 11.34 | 11.62 | 80,362 | +0.10(+0.83%) |