Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.79 | 14.90 | 14.68 | 14.70 | 1,231,663 | +0.35(+2.44%) |
Nov 27, 2015 | 14.33 | 14.43 | 14.30 | 14.35 | 1,728,271 | +1.97(+15.91%) |
Nov 25, 2015 | 12.38 | 12.38 | 12.38 | 0 | +0.21(+1.73%) | |
Nov 24, 2015 | 12.09 | 12.20 | 12.01 | 12.17 | 554,856 | -0.39(-3.11%) |
Nov 23, 2015 | 12.52 | 12.56 | 90,240 | -0.10(-0.79%) | ||
Nov 20, 2015 | 12.80 | 12.82 | 12.66 | 12.66 | 99,657 | +0.00(+0.00%) |
Nov 19, 2015 | 12.55 | 12.74 | 12.55 | 12.66 | 366,690 | +0.20(+1.61%) |
Nov 18, 2015 | 12.28 | 12.49 | 12.28 | 12.46 | 147,268 | +0.38(+3.10%) |
Nov 17, 2015 | 12.12 | 12.21 | 12.07 | 12.09 | 71,626 | -0.11(-0.94%) |
Nov 16, 2015 | 12.06 | 12.20 | 12.02 | 12.20 | 106,601 | +0.13(+1.08%) |
Nov 13, 2015 | 12.05 | 12.10 | 11.97 | 12.07 | 69,481 | -0.17(-1.39%) |
Nov 12, 2015 | 12.25 | 12.33 | 12.23 | 12.24 | 110,502 | -0.03(-0.24%) |
Nov 11, 2015 | 12.24 | 12.30 | 12.18 | 12.27 | 89,909 | +0.08(+0.66%) |
Nov 10, 2015 | 12.10 | 12.23 | 12.08 | 12.19 | 96,702 | -0.04(-0.33%) |
Nov 09, 2015 | 12.41 | 12.44 | 12.19 | 12.23 | 310,140 | +0.02(+0.12%) |
Nov 06, 2015 | 12.15 | 12.23 | 12.05 | 12.21 | 148,094 | -0.02(-0.12%) |
Nov 05, 2015 | 12.28 | 12.30 | 12.11 | 12.23 | 137,269 | +0.25(+2.09%) |
Nov 04, 2015 | 12.00 | 12.00 | 11.92 | 11.98 | 103,001 | -0.20(-1.64%) |
Nov 03, 2015 | 12.05 | 12.23 | 12.04 | 12.18 | 151,807 | -0.53(-4.17%) |
Nov 02, 2015 | 12.59 | 12.85 | 12.58 | 12.71 | 96,239 | +0.31(+2.50%) |
Oct 30, 2015 | 12.40 | 12.44 | 12.35 | 12.40 | 84,036 | +0.15(+1.22%) |
Oct 29, 2015 | 12.23 | 12.32 | 12.11 | 12.25 | 164,584 | -0.56(-4.37%) |
Oct 28, 2015 | 12.76 | 12.92 | 12.68 | 12.81 | 189,211 | -0.21(-1.61%) |
Oct 27, 2015 | 13.06 | 13.10 | 13.01 | 13.02 | 130,853 | -0.17(-1.25%) |
Oct 26, 2015 | 13.14 | 13.23 | 13.12 | 13.19 | 329,747 | +0.07(+0.50%) |
Oct 23, 2015 | 13.12 | 13.15 | 13.06 | 13.12 | 62,741 | +0.20(+1.55%) |
Oct 22, 2015 | 12.91 | 12.99 | 12.87 | 12.92 | 93,160 | +0.15(+1.17%) |
Oct 21, 2015 | 12.80 | 12.84 | 12.75 | 12.77 | 67,708 | +0.18(+1.47%) |
Oct 20, 2015 | 12.54 | 12.61 | 12.51 | 12.59 | 51,658 | -0.02(-0.20%) |
Oct 19, 2015 | 12.62 | 12.62 | 12.55 | 12.61 | 51,400 | +0.04(+0.28%) |
Oct 16, 2015 | 12.52 | 12.60 | 12.46 | 12.57 | 248,724 | -0.18(-1.37%) |
Oct 15, 2015 | 12.60 | 12.80 | 12.53 | 12.75 | 124,827 | +0.35(+2.82%) |
Oct 14, 2015 | 12.04 | 12.40 | 12.04 | 12.40 | 138,368 | +0.54(+4.55%) |
Oct 13, 2015 | 11.85 | 11.94 | 11.82 | 11.86 | 103,040 | -0.28(-2.28%) |
Oct 12, 2015 | 12.06 | 12.14 | 12.02 | 12.14 | 74,730 | +0.04(+0.31%) |
Oct 09, 2015 | 12.06 | 12.23 | 11.98 | 12.10 | 377,345 | +0.23(+1.94%) |
Oct 08, 2015 | 11.84 | 11.87 | 11.70 | 11.87 | 86,572 | +0.00(+0.00%) |
Oct 07, 2015 | 11.80 | 11.91 | 11.79 | 11.87 | 124,650 | +0.36(+3.13%) |
Oct 06, 2015 | 11.48 | 11.55 | 11.44 | 11.51 | 123,522 | +0.15(+1.32%) |
Oct 05, 2015 | 11.39 | 11.40 | 11.29 | 11.36 | 160,432 | +0.11(+0.98%) |
Oct 02, 2015 | 11.14 | 11.25 | 11.02 | 11.25 | 276,308 | +0.18(+1.63%) |
Oct 01, 2015 | 11.16 | 11.16 | 10.97 | 11.07 | 107,384 | -0.24(-2.12%) |
Sep 30, 2015 | 11.21 | 11.31 | 11.20 | 11.31 | 122,770 | +0.48(+4.43%) |
Sep 29, 2015 | 10.70 | 10.85 | 10.67 | 10.83 | 80,449 | +0.33(+3.14%) |
Sep 28, 2015 | 10.54 | 10.57 | 10.41 | 10.50 | 54,955 | -0.17(-1.59%) |
Sep 25, 2015 | 10.71 | 10.76 | 10.60 | 10.67 | 127,000 | +0.25(+2.40%) |
Sep 24, 2015 | 10.36 | 10.44 | 10.23 | 10.42 | 150,908 | +0.03(+0.29%) |
Sep 23, 2015 | 10.46 | 10.48 | 10.32 | 10.39 | 186,521 | -0.24(-2.26%) |
Sep 22, 2015 | 10.77 | 10.79 | 10.55 | 10.63 | 143,179 | -0.39(-3.54%) |
Sep 21, 2015 | 10.95 | 11.07 | 10.95 | 11.02 | 66,983 | -0.10(-0.90%) |
Sep 18, 2015 | 11.18 | 11.25 | 11.10 | 11.12 | 120,582 | -0.45(-3.89%) |
Sep 17, 2015 | 11.49 | 11.60 | 11.42 | 11.57 | 178,030 | -0.07(-0.60%) |
Sep 16, 2015 | 11.63 | 11.64 | 11.53 | 11.64 | 111,857 | +0.17(+1.44%) |
Sep 15, 2015 | 11.47 | 11.50 | 11.34 | 11.47 | 769,052 | +0.30(+2.73%) |
Sep 14, 2015 | 11.08 | 11.18 | 11.02 | 11.17 | 161,182 | +0.19(+1.73%) |
Sep 11, 2015 | 10.94 | 11.01 | 10.90 | 10.98 | 161,842 | -0.15(-1.35%) |
Sep 10, 2015 | 11.04 | 11.16 | 11.02 | 11.13 | 93,048 | +0.12(+1.09%) |
Sep 09, 2015 | 11.12 | 11.15 | 10.92 | 11.01 | 173,577 | -0.25(-2.22%) |
Sep 08, 2015 | 11.25 | 11.30 | 11.17 | 11.26 | 97,521 | +0.35(+3.21%) |
Sep 04, 2015 | 10.91 | 10.91 | 10.91 | 0 | -0.00(-0.01%) | |
Sep 03, 2015 | 10.96 | 11.08 | 10.89 | 10.91 | 67,177 | +0.06(+0.57%) |
Sep 02, 2015 | 10.83 | 10.86 | 10.69 | 10.85 | 81,900 | +0.18(+1.69%) |