Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.44 | 12.54 | 12.25 | 12.34 | 1,618,554 | -0.10(-0.80%) |
Nov 27, 2015 | 12.29 | 12.48 | 12.20 | 12.44 | 460,251 | +0.14(+1.15%) |
Nov 25, 2015 | 12.43 | 12.30 | 12.30 | 12.30 | 896,079 | -0.17(-1.34%) |
Nov 24, 2015 | 11.99 | 12.53 | 11.73 | 12.47 | 1,480,869 | +0.46(+3.82%) |
Nov 23, 2015 | 12.15 | 12.29 | 11.95 | 12.01 | 1,116,417 | -0.12(-0.96%) |
Nov 20, 2015 | 12.38 | 12.43 | 12.06 | 12.12 | 765,629 | -0.17(-1.36%) |
Nov 19, 2015 | 12.28 | 12.38 | 12.17 | 12.29 | 729,296 | +0.00(+0.00%) |
Nov 18, 2015 | 11.90 | 12.31 | 11.83 | 12.29 | 1,010,486 | +0.57(+4.84%) |
Nov 17, 2015 | 12.02 | 12.02 | 11.64 | 11.72 | 1,782,028 | -0.27(-2.23%) |
Nov 16, 2015 | 11.95 | 12.16 | 11.71 | 11.99 | 1,691,749 | -0.01(-0.07%) |
Nov 13, 2015 | 11.82 | 12.19 | 11.82 | 12.00 | 1,153,120 | +0.18(+1.48%) |
Nov 12, 2015 | 11.79 | 11.94 | 11.73 | 11.82 | 1,840,739 | -0.18(-1.53%) |
Nov 11, 2015 | 12.20 | 12.20 | 11.78 | 12.01 | 1,876,349 | -0.07(-0.55%) |
Nov 10, 2015 | 11.96 | 12.22 | 11.92 | 12.07 | 1,491,096 | +0.06(+0.49%) |
Nov 09, 2015 | 12.32 | 12.37 | 11.99 | 12.02 | 1,884,776 | -0.38(-3.03%) |
Nov 06, 2015 | 12.08 | 12.47 | 11.95 | 12.39 | 2,509,991 | +0.24(+1.99%) |
Nov 05, 2015 | 12.11 | 12.23 | 11.95 | 12.15 | 2,030,032 | -0.03(-0.27%) |
Nov 04, 2015 | 12.33 | 12.50 | 12.07 | 12.18 | 1,762,063 | -0.14(-1.14%) |
Nov 03, 2015 | 12.37 | 12.47 | 12.27 | 12.32 | 2,463,930 | -0.05(-0.40%) |
Nov 02, 2015 | 11.88 | 12.46 | 11.78 | 12.37 | 3,448,637 | +0.48(+4.04%) |
Oct 30, 2015 | 12.24 | 12.24 | 11.86 | 11.89 | 3,306,775 | -0.28(-2.31%) |
Oct 29, 2015 | 12.26 | 12.30 | 12.07 | 12.17 | 4,435,781 | -0.44(-3.48%) |
Oct 28, 2015 | 12.94 | 13.09 | 11.65 | 12.61 | 6,284,958 | -0.94(-6.90%) |
Oct 27, 2015 | 13.48 | 13.61 | 13.22 | 13.55 | 2,822,656 | -0.01(-0.06%) |
Oct 26, 2015 | 13.96 | 14.04 | 13.51 | 13.56 | 1,377,330 | -0.49(-3.48%) |
Oct 23, 2015 | 13.95 | 14.07 | 13.79 | 14.04 | 1,381,831 | +0.28(+2.04%) |
Oct 22, 2015 | 13.24 | 13.81 | 13.12 | 13.76 | 1,256,133 | +0.65(+4.92%) |
Oct 21, 2015 | 13.46 | 13.61 | 13.10 | 13.12 | 1,800,516 | -0.29(-2.16%) |
Oct 20, 2015 | 13.21 | 13.46 | 13.10 | 13.41 | 1,030,806 | +0.13(+1.00%) |
Oct 19, 2015 | 13.51 | 13.58 | 13.24 | 13.27 | 1,185,460 | -0.42(-3.08%) |
Oct 16, 2015 | 13.83 | 13.85 | 13.56 | 13.70 | 1,126,091 | -0.12(-0.84%) |
Oct 15, 2015 | 13.44 | 13.83 | 13.38 | 13.81 | 1,764,660 | +0.31(+2.27%) |
Oct 14, 2015 | 13.39 | 13.70 | 13.34 | 13.51 | 1,564,923 | +0.19(+1.43%) |
Oct 13, 2015 | 12.99 | 13.66 | 12.94 | 13.32 | 1,930,849 | +0.16(+1.20%) |
Oct 12, 2015 | 13.27 | 13.36 | 13.07 | 13.16 | 958,161 | -0.07(-0.56%) |
Oct 09, 2015 | 13.32 | 13.41 | 13.03 | 13.23 | 1,459,892 | +0.07(+0.50%) |
Oct 08, 2015 | 12.76 | 13.22 | 12.70 | 13.17 | 2,439,061 | +0.40(+3.11%) |
Oct 07, 2015 | 12.41 | 12.78 | 12.22 | 12.77 | 2,494,711 | +0.54(+4.40%) |
Oct 06, 2015 | 12.21 | 12.50 | 12.17 | 12.23 | 1,613,096 | +0.07(+0.54%) |
Oct 05, 2015 | 11.88 | 12.22 | 11.80 | 12.17 | 1,548,227 | +0.53(+4.55%) |
Oct 02, 2015 | 11.29 | 11.64 | 11.11 | 11.64 | 1,017,565 | +0.30(+2.63%) |
Oct 01, 2015 | 11.32 | 11.46 | 11.21 | 11.34 | 1,124,772 | +0.12(+1.11%) |
Sep 30, 2015 | 11.30 | 11.31 | 11.05 | 11.21 | 1,102,009 | +0.12(+1.04%) |
Sep 29, 2015 | 11.21 | 11.32 | 10.97 | 11.10 | 1,392,734 | +0.01(+0.07%) |
Sep 28, 2015 | 11.06 | 11.16 | 10.96 | 11.09 | 1,315,012 | -0.11(-0.96%) |
Sep 25, 2015 | 11.61 | 11.69 | 11.09 | 11.20 | 1,891,118 | -0.36(-3.08%) |
Sep 24, 2015 | 11.21 | 11.64 | 11.14 | 11.55 | 1,367,772 | +0.18(+1.60%) |
Sep 23, 2015 | 11.69 | 11.74 | 11.32 | 11.37 | 1,201,096 | -0.24(-2.07%) |
Sep 22, 2015 | 11.69 | 11.82 | 11.51 | 11.61 | 1,484,199 | -0.34(-2.84%) |
Sep 21, 2015 | 12.11 | 12.14 | 11.88 | 11.95 | 1,133,310 | -0.12(-1.03%) |
Sep 18, 2015 | 12.32 | 12.39 | 11.99 | 12.07 | 1,717,441 | -0.44(-3.51%) |
Sep 17, 2015 | 12.65 | 12.83 | 12.46 | 12.51 | 1,280,974 | -0.13(-1.05%) |
Sep 16, 2015 | 12.02 | 12.71 | 11.88 | 12.65 | 2,412,831 | +0.64(+5.31%) |
Sep 15, 2015 | 11.93 | 12.04 | 11.88 | 12.01 | 1,400,020 | +0.08(+0.69%) |
Sep 14, 2015 | 12.27 | 12.28 | 11.85 | 11.93 | 1,133,704 | -0.38(-3.09%) |
Sep 11, 2015 | 12.36 | 12.41 | 12.13 | 12.31 | 1,193,260 | -0.10(-0.80%) |
Sep 10, 2015 | 12.55 | 12.60 | 12.36 | 12.41 | 1,741,208 | -0.17(-1.32%) |
Sep 09, 2015 | 12.80 | 12.83 | 12.50 | 12.57 | 1,597,040 | -0.03(-0.26%) |
Sep 08, 2015 | 12.39 | 12.61 | 12.31 | 12.60 | 1,233,935 | +0.38(+3.11%) |
Sep 04, 2015 | 12.35 | 12.22 | 12.22 | 12.22 | 1,338,823 | -0.34(-2.70%) |
Sep 03, 2015 | 12.63 | 13.06 | 12.50 | 12.56 | 1,555,557 | -0.02(-0.20%) |
Sep 02, 2015 | 12.61 | 12.63 | 12.31 | 12.59 | 1,186,630 | +0.23(+1.88%) |