Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.70 | 12.76 | 12.65 | 12.66 | 5,449,985 | -0.04(-0.29%) |
Nov 27, 2015 | 12.75 | 12.82 | 12.70 | 12.70 | 1,581,945 | -0.06(-0.47%) |
Nov 25, 2015 | 12.74 | 12.76 | 12.76 | 12.76 | 4,075,801 | +0.01(+0.12%) |
Nov 24, 2015 | 12.68 | 12.77 | 12.58 | 12.74 | 6,302,884 | +0.04(+0.35%) |
Nov 23, 2015 | 12.77 | 12.86 | 12.67 | 12.70 | 6,219,176 | -0.07(-0.53%) |
Nov 20, 2015 | 12.82 | 12.93 | 12.69 | 12.76 | 4,354,323 | -0.01(-0.06%) |
Nov 19, 2015 | 12.82 | 12.91 | 12.73 | 12.77 | 3,569,637 | -0.04(-0.35%) |
Nov 18, 2015 | 12.72 | 12.83 | 12.60 | 12.82 | 4,068,523 | +0.07(+0.53%) |
Nov 17, 2015 | 12.85 | 12.93 | 12.70 | 12.75 | 4,664,861 | -0.12(-0.93%) |
Nov 16, 2015 | 12.64 | 12.87 | 12.61 | 12.87 | 4,040,361 | +0.20(+1.59%) |
Nov 13, 2015 | 12.62 | 12.73 | 12.59 | 12.67 | 5,139,489 | +0.04(+0.30%) |
Nov 12, 2015 | 12.85 | 12.98 | 12.62 | 12.63 | 4,528,567 | -0.31(-2.42%) |
Nov 11, 2015 | 12.82 | 12.99 | 12.70 | 12.94 | 6,869,090 | +0.15(+1.17%) |
Nov 10, 2015 | 12.88 | 13.02 | 12.76 | 12.79 | 4,549,857 | -0.09(-0.71%) |
Nov 09, 2015 | 12.83 | 12.93 | 12.71 | 12.88 | 8,410,962 | +0.03(+0.23%) |
Nov 06, 2015 | 13.59 | 13.79 | 12.71 | 12.85 | 14,108,651 | -0.77(-5.67%) |
Nov 05, 2015 | 13.81 | 13.91 | 13.60 | 13.63 | 7,877,592 | -0.13(-0.91%) |
Nov 04, 2015 | 13.78 | 13.85 | 13.69 | 13.75 | 6,034,230 | -0.04(-0.27%) |
Nov 03, 2015 | 13.61 | 13.79 | 13.55 | 13.79 | 5,535,441 | +0.17(+1.24%) |
Nov 02, 2015 | 13.66 | 13.70 | 13.52 | 13.62 | 6,968,699 | -0.04(-0.27%) |
Oct 30, 2015 | 13.66 | 13.73 | 13.57 | 13.66 | 7,364,725 | +0.01(+0.11%) |
Oct 29, 2015 | 13.59 | 13.69 | 13.45 | 13.64 | 7,412,806 | +0.00(+0.00%) |
Oct 28, 2015 | 13.74 | 13.81 | 13.48 | 13.64 | 5,895,708 | -0.04(-0.32%) |
Oct 27, 2015 | 13.76 | 13.81 | 13.63 | 13.69 | 5,871,683 | -0.13(-0.96%) |
Oct 26, 2015 | 13.75 | 13.83 | 13.63 | 13.82 | 6,109,718 | +0.11(+0.81%) |
Oct 23, 2015 | 14.11 | 14.17 | 13.67 | 13.71 | 5,416,951 | -0.38(-2.67%) |
Oct 22, 2015 | 13.87 | 14.18 | 13.87 | 14.08 | 7,525,054 | +0.26(+1.92%) |
Oct 21, 2015 | 13.72 | 13.94 | 13.67 | 13.82 | 5,695,957 | +0.13(+0.97%) |
Oct 20, 2015 | 13.57 | 13.75 | 13.57 | 13.69 | 4,521,624 | +0.08(+0.60%) |
Oct 19, 2015 | 13.48 | 13.64 | 13.44 | 13.61 | 6,860,759 | -0.16(-1.18%) |
Oct 16, 2015 | 13.80 | 13.88 | 13.67 | 13.77 | 4,164,724 | +0.03(+0.21%) |
Oct 15, 2015 | 13.48 | 13.78 | 13.45 | 13.74 | 6,719,991 | +0.29(+2.19%) |
Oct 14, 2015 | 13.57 | 13.59 | 13.43 | 13.44 | 5,168,700 | -0.10(-0.71%) |
Oct 13, 2015 | 13.66 | 13.71 | 13.52 | 13.54 | 6,070,410 | -0.11(-0.81%) |
Oct 12, 2015 | 13.75 | 13.87 | 13.61 | 13.65 | 3,914,041 | -0.10(-0.70%) |
Oct 09, 2015 | 13.80 | 13.85 | 13.66 | 13.75 | 3,165,437 | -0.05(-0.37%) |
Oct 08, 2015 | 13.66 | 13.85 | 13.61 | 13.80 | 4,815,689 | +0.13(+0.92%) |
Oct 07, 2015 | 13.67 | 13.86 | 13.62 | 13.67 | 6,002,183 | +0.06(+0.43%) |
Oct 06, 2015 | 13.64 | 13.73 | 13.51 | 13.61 | 4,143,636 | -0.04(-0.32%) |
Oct 05, 2015 | 13.37 | 13.68 | 13.30 | 13.66 | 5,177,975 | +0.38(+2.88%) |
Oct 02, 2015 | 13.08 | 13.27 | 12.97 | 13.27 | 5,681,686 | +0.19(+1.46%) |
Oct 01, 2015 | 13.33 | 13.36 | 12.96 | 13.08 | 4,706,018 | -0.20(-1.50%) |
Sep 30, 2015 | 12.99 | 13.29 | 12.94 | 13.28 | 4,573,855 | +0.38(+2.91%) |
Sep 29, 2015 | 12.94 | 13.00 | 12.87 | 12.91 | 7,847,845 | -0.01(-0.06%) |
Sep 28, 2015 | 13.12 | 13.19 | 12.91 | 12.91 | 8,168,151 | -0.26(-1.96%) |
Sep 25, 2015 | 13.15 | 13.29 | 13.02 | 13.17 | 9,121,289 | +0.05(+0.39%) |
Sep 24, 2015 | 13.03 | 13.19 | 13.02 | 13.12 | 7,259,622 | +0.05(+0.39%) |
Sep 23, 2015 | 13.12 | 13.22 | 13.05 | 13.07 | 4,243,167 | -0.05(-0.39%) |
Sep 22, 2015 | 13.28 | 13.37 | 13.07 | 13.12 | 4,648,010 | -0.27(-2.03%) |
Sep 21, 2015 | 13.35 | 13.50 | 13.30 | 13.39 | 3,905,435 | +0.10(+0.78%) |
Sep 18, 2015 | 13.31 | 13.51 | 13.26 | 13.29 | 6,291,844 | -0.17(-1.26%) |
Sep 17, 2015 | 13.36 | 13.67 | 13.30 | 13.46 | 3,390,787 | +0.10(+0.77%) |
Sep 16, 2015 | 13.19 | 13.38 | 13.13 | 13.36 | 2,458,782 | +0.20(+1.51%) |
Sep 15, 2015 | 13.14 | 13.19 | 13.04 | 13.16 | 4,077,554 | +0.04(+0.34%) |
Sep 14, 2015 | 13.05 | 13.15 | 13.01 | 13.11 | 3,888,156 | +0.09(+0.68%) |
Sep 11, 2015 | 12.97 | 13.08 | 12.94 | 13.02 | 4,392,564 | -0.03(-0.23%) |
Sep 10, 2015 | 13.05 | 13.26 | 13.02 | 13.05 | 4,454,077 | -0.01(-0.11%) |
Sep 09, 2015 | 13.30 | 13.32 | 13.05 | 13.07 | 5,222,472 | -0.17(-1.28%) |
Sep 08, 2015 | 13.16 | 13.26 | 13.11 | 13.24 | 3,453,378 | +0.27(+2.10%) |
Sep 04, 2015 | 13.08 | 12.97 | 12.97 | 12.97 | 4,760,291 | -0.24(-1.84%) |
Sep 03, 2015 | 13.08 | 13.30 | 13.07 | 13.21 | 4,763,304 | +0.16(+1.24%) |
Sep 02, 2015 | 13.29 | 13.30 | 12.87 | 13.05 | 8,011,167 | -0.09(-0.67%) |