Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.74 | 13.87 | 13.50 | 13.54 | 209,475 | -0.20(-1.43%) |
Nov 27, 2015 | 13.47 | 13.75 | 13.47 | 13.73 | 54,970 | +0.20(+1.50%) |
Nov 25, 2015 | 13.39 | 13.53 | 13.53 | 13.53 | 64,784 | +0.18(+1.32%) |
Nov 24, 2015 | 13.29 | 13.40 | 13.20 | 13.35 | 64,788 | -0.04(-0.30%) |
Nov 23, 2015 | 13.54 | 13.54 | 13.36 | 13.39 | 100,112 | -0.05(-0.35%) |
Nov 20, 2015 | 13.48 | 13.52 | 13.39 | 13.44 | 120,390 | +0.05(+0.40%) |
Nov 19, 2015 | 13.31 | 13.41 | 13.25 | 13.39 | 45,804 | +0.07(+0.56%) |
Nov 18, 2015 | 13.06 | 13.33 | 12.98 | 13.31 | 96,331 | +0.26(+1.97%) |
Nov 17, 2015 | 13.09 | 13.22 | 12.99 | 13.06 | 84,728 | +0.02(+0.16%) |
Nov 16, 2015 | 12.93 | 13.08 | 12.82 | 13.04 | 100,698 | +0.10(+0.78%) |
Nov 13, 2015 | 13.08 | 13.18 | 12.91 | 12.93 | 91,038 | -0.22(-1.70%) |
Nov 12, 2015 | 13.29 | 13.43 | 13.14 | 13.16 | 69,570 | -0.22(-1.62%) |
Nov 11, 2015 | 13.33 | 13.48 | 13.33 | 13.37 | 58,483 | +0.01(+0.05%) |
Nov 10, 2015 | 13.20 | 13.42 | 13.20 | 13.37 | 74,827 | +0.16(+1.18%) |
Nov 09, 2015 | 13.41 | 13.41 | 13.15 | 13.21 | 97,245 | -0.26(-1.96%) |
Nov 06, 2015 | 13.62 | 13.62 | 13.35 | 13.47 | 93,137 | -0.30(-2.16%) |
Nov 05, 2015 | 13.68 | 13.79 | 13.56 | 13.77 | 45,959 | +0.12(+0.89%) |
Nov 04, 2015 | 13.72 | 13.72 | 13.59 | 13.65 | 67,451 | -0.01(-0.10%) |
Nov 03, 2015 | 13.81 | 13.81 | 13.60 | 13.66 | 99,062 | -0.18(-1.27%) |
Nov 02, 2015 | 13.62 | 13.87 | 13.58 | 13.84 | 83,474 | +0.25(+1.84%) |
Oct 30, 2015 | 13.79 | 13.79 | 13.54 | 13.59 | 88,745 | -0.15(-1.08%) |
Oct 29, 2015 | 13.79 | 13.79 | 13.61 | 13.74 | 118,232 | -0.14(-0.98%) |
Oct 28, 2015 | 13.60 | 13.93 | 13.48 | 13.87 | 179,771 | +0.22(+1.63%) |
Oct 27, 2015 | 13.66 | 13.68 | 13.52 | 13.65 | 119,742 | -0.07(-0.54%) |
Oct 26, 2015 | 13.61 | 13.74 | 13.52 | 13.72 | 121,034 | +0.10(+0.74%) |
Oct 23, 2015 | 13.84 | 13.86 | 13.55 | 13.62 | 117,601 | -0.10(-0.74%) |
Oct 22, 2015 | 13.45 | 13.79 | 13.34 | 13.72 | 274,947 | +0.36(+2.68%) |
Oct 21, 2015 | 13.40 | 13.45 | 13.30 | 13.37 | 132,445 | -0.03(-0.20%) |
Oct 20, 2015 | 13.34 | 13.45 | 13.27 | 13.39 | 98,137 | +0.01(+0.10%) |
Oct 19, 2015 | 13.12 | 13.41 | 13.10 | 13.38 | 170,986 | +0.22(+1.64%) |
Oct 16, 2015 | 13.18 | 13.28 | 13.12 | 13.16 | 79,141 | +0.00(+0.00%) |
Oct 15, 2015 | 12.93 | 13.18 | 12.85 | 13.16 | 136,824 | +0.27(+2.10%) |
Oct 14, 2015 | 12.91 | 13.11 | 12.87 | 12.89 | 122,556 | -0.05(-0.37%) |
Oct 13, 2015 | 13.06 | 13.18 | 12.87 | 12.94 | 109,041 | -0.16(-1.24%) |
Oct 12, 2015 | 12.95 | 13.17 | 12.89 | 13.10 | 89,115 | +0.19(+1.47%) |
Oct 09, 2015 | 12.97 | 12.97 | 12.86 | 12.91 | 90,690 | -0.07(-0.57%) |
Oct 08, 2015 | 12.88 | 13.06 | 12.83 | 12.99 | 126,909 | +0.14(+1.05%) |
Oct 07, 2015 | 12.80 | 12.88 | 12.72 | 12.85 | 267,254 | +0.09(+0.74%) |
Oct 06, 2015 | 12.80 | 12.87 | 12.66 | 12.76 | 151,469 | -0.02(-0.16%) |
Oct 05, 2015 | 12.73 | 12.89 | 12.68 | 12.78 | 201,566 | +0.11(+0.85%) |
Oct 02, 2015 | 12.58 | 12.70 | 12.43 | 12.67 | 132,325 | +0.03(+0.21%) |
Oct 01, 2015 | 12.68 | 12.77 | 12.47 | 12.64 | 119,846 | -0.03(-0.21%) |
Sep 30, 2015 | 12.68 | 12.80 | 12.59 | 12.67 | 128,266 | +0.06(+0.51%) |
Sep 29, 2015 | 12.56 | 12.73 | 12.49 | 12.61 | 130,662 | +0.05(+0.43%) |
Sep 28, 2015 | 12.64 | 12.64 | 12.44 | 12.55 | 138,702 | -0.08(-0.63%) |
Sep 25, 2015 | 12.59 | 12.71 | 12.47 | 12.63 | 138,451 | +0.11(+0.91%) |
Sep 24, 2015 | 12.49 | 12.60 | 12.40 | 12.52 | 200,147 | -0.06(-0.48%) |
Sep 23, 2015 | 12.43 | 12.63 | 12.37 | 12.58 | 155,491 | +0.15(+1.18%) |
Sep 22, 2015 | 12.67 | 12.75 | 12.43 | 12.43 | 154,632 | -0.34(-2.66%) |
Sep 21, 2015 | 12.76 | 12.92 | 12.71 | 12.77 | 132,914 | +0.03(+0.21%) |
Sep 18, 2015 | 12.49 | 12.77 | 12.47 | 12.75 | 428,429 | +0.11(+0.90%) |
Sep 17, 2015 | 12.51 | 12.75 | 12.42 | 12.63 | 161,198 | +0.16(+1.28%) |
Sep 16, 2015 | 12.40 | 12.59 | 12.38 | 12.47 | 108,398 | +0.03(+0.27%) |
Sep 15, 2015 | 12.33 | 12.49 | 12.31 | 12.44 | 153,776 | +0.15(+1.25%) |
Sep 14, 2015 | 12.19 | 12.35 | 12.17 | 12.29 | 156,793 | +0.15(+1.21%) |
Sep 11, 2015 | 11.74 | 12.17 | 11.74 | 12.14 | 127,892 | +0.37(+3.12%) |
Sep 10, 2015 | 11.91 | 12.07 | 11.75 | 11.77 | 174,829 | -0.10(-0.84%) |
Sep 09, 2015 | 12.05 | 12.05 | 11.84 | 11.87 | 158,707 | -0.09(-0.72%) |
Sep 08, 2015 | 11.98 | 12.10 | 11.60 | 11.96 | 245,334 | +0.29(+2.46%) |
Sep 04, 2015 | 11.74 | 11.67 | 11.67 | 11.67 | 121,445 | -0.20(-1.69%) |
Sep 03, 2015 | 11.91 | 12.00 | 11.84 | 11.87 | 106,134 | -0.01(-0.06%) |
Sep 02, 2015 | 11.85 | 11.98 | 11.77 | 11.88 | 123,296 | +0.18(+1.54%) |