Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.82 | 12.88 | 12.75 | 12.83 | 1,847,955 | +0.06(+0.50%) |
Nov 27, 2015 | 12.77 | 12.80 | 12.65 | 12.76 | 625,640 | -0.01(-0.06%) |
Nov 25, 2015 | 12.78 | 12.77 | 12.77 | 12.77 | 913,719 | +0.00(+0.00%) |
Nov 24, 2015 | 12.60 | 12.81 | 12.54 | 12.77 | 1,361,759 | +0.10(+0.79%) |
Nov 23, 2015 | 12.71 | 12.86 | 12.64 | 12.67 | 1,550,253 | -0.04(-0.34%) |
Nov 20, 2015 | 12.59 | 12.73 | 12.55 | 12.71 | 1,217,381 | +0.13(+1.02%) |
Nov 19, 2015 | 12.62 | 12.62 | 12.48 | 12.58 | 1,649,625 | -0.03(-0.23%) |
Nov 18, 2015 | 12.45 | 12.63 | 12.35 | 12.61 | 1,685,425 | +0.20(+1.61%) |
Nov 17, 2015 | 12.33 | 12.53 | 12.23 | 12.41 | 2,317,433 | +0.14(+1.17%) |
Nov 16, 2015 | 12.09 | 12.28 | 12.02 | 12.27 | 1,526,899 | +0.14(+1.12%) |
Nov 13, 2015 | 12.15 | 12.27 | 12.10 | 12.13 | 1,784,091 | -0.10(-0.82%) |
Nov 12, 2015 | 12.23 | 12.51 | 12.23 | 12.23 | 1,218,879 | -0.33(-2.62%) |
Nov 11, 2015 | 12.78 | 12.79 | 12.52 | 12.56 | 1,631,328 | -0.13(-1.01%) |
Nov 10, 2015 | 12.66 | 12.86 | 12.56 | 12.69 | 1,931,224 | +0.04(+0.28%) |
Nov 09, 2015 | 12.75 | 12.86 | 12.60 | 12.65 | 2,458,999 | -0.12(-0.95%) |
Nov 06, 2015 | 12.55 | 12.83 | 12.54 | 12.78 | 2,764,151 | +0.44(+3.54%) |
Nov 05, 2015 | 12.27 | 12.50 | 12.22 | 12.34 | 2,765,735 | +0.09(+0.70%) |
Nov 04, 2015 | 12.11 | 12.25 | 12.06 | 12.25 | 2,069,747 | +0.19(+1.54%) |
Nov 03, 2015 | 12.08 | 12.23 | 12.05 | 12.07 | 2,644,456 | -0.06(-0.53%) |
Nov 02, 2015 | 11.94 | 12.18 | 11.91 | 12.13 | 2,136,856 | +0.18(+1.50%) |
Oct 30, 2015 | 12.21 | 12.28 | 11.89 | 11.95 | 2,334,774 | -0.29(-2.40%) |
Oct 29, 2015 | 12.30 | 12.42 | 12.20 | 12.25 | 3,406,301 | -0.06(-0.46%) |
Oct 28, 2015 | 11.80 | 12.33 | 11.77 | 12.30 | 4,203,888 | +0.52(+4.43%) |
Oct 27, 2015 | 11.85 | 11.93 | 11.70 | 11.78 | 2,043,319 | -0.17(-1.44%) |
Oct 26, 2015 | 11.89 | 12.06 | 11.89 | 11.95 | 2,390,068 | -0.17(-1.42%) |
Oct 23, 2015 | 12.00 | 12.15 | 11.89 | 12.12 | 2,775,448 | +0.20(+1.68%) |
Oct 22, 2015 | 11.77 | 12.07 | 11.69 | 11.92 | 5,317,364 | +0.11(+0.91%) |
Oct 21, 2015 | 12.10 | 12.10 | 11.81 | 11.82 | 2,368,029 | -0.22(-1.84%) |
Oct 20, 2015 | 12.00 | 12.09 | 11.96 | 12.04 | 2,021,195 | +0.06(+0.48%) |
Oct 19, 2015 | 11.97 | 12.03 | 11.92 | 11.98 | 1,604,037 | -0.01(-0.12%) |
Oct 16, 2015 | 12.02 | 12.06 | 11.89 | 12.00 | 2,442,966 | -0.03(-0.24%) |
Oct 15, 2015 | 11.86 | 12.02 | 11.70 | 12.02 | 2,146,535 | +0.24(+2.07%) |
Oct 14, 2015 | 12.05 | 12.11 | 11.75 | 11.78 | 1,915,755 | -0.31(-2.55%) |
Oct 13, 2015 | 12.11 | 12.26 | 12.08 | 12.09 | 1,442,454 | -0.11(-0.94%) |
Oct 12, 2015 | 12.10 | 12.21 | 12.02 | 12.20 | 1,223,022 | +0.13(+1.07%) |
Oct 09, 2015 | 12.29 | 12.30 | 12.02 | 12.07 | 2,134,972 | -0.17(-1.40%) |
Oct 08, 2015 | 12.07 | 12.25 | 12.00 | 12.25 | 1,778,479 | +0.11(+0.94%) |
Oct 07, 2015 | 11.90 | 12.14 | 11.87 | 12.13 | 1,917,275 | +0.30(+2.54%) |
Oct 06, 2015 | 11.80 | 11.89 | 11.72 | 11.83 | 2,263,075 | +0.04(+0.36%) |
Oct 05, 2015 | 11.58 | 11.81 | 11.53 | 11.79 | 1,727,678 | +0.30(+2.62%) |
Oct 02, 2015 | 11.39 | 11.49 | 11.11 | 11.49 | 3,373,308 | -0.19(-1.59%) |
Oct 01, 2015 | 11.63 | 11.71 | 11.50 | 11.67 | 2,841,525 | +0.01(+0.06%) |
Sep 30, 2015 | 11.67 | 11.77 | 11.57 | 11.67 | 2,353,048 | +0.11(+0.93%) |
Sep 29, 2015 | 11.59 | 11.71 | 11.50 | 11.56 | 1,650,490 | -0.03(-0.25%) |
Sep 28, 2015 | 11.64 | 11.70 | 11.52 | 11.59 | 2,282,437 | -0.07(-0.61%) |
Sep 25, 2015 | 11.88 | 11.91 | 11.64 | 11.66 | 2,343,403 | -0.06(-0.54%) |
Sep 24, 2015 | 11.52 | 11.73 | 11.46 | 11.72 | 1,599,219 | +0.11(+0.92%) |
Sep 23, 2015 | 11.62 | 11.72 | 11.48 | 11.62 | 1,289,644 | +0.05(+0.43%) |
Sep 22, 2015 | 11.47 | 11.63 | 11.35 | 11.57 | 2,119,767 | -0.06(-0.55%) |
Sep 21, 2015 | 11.47 | 11.66 | 11.46 | 11.63 | 2,244,555 | +0.27(+2.37%) |
Sep 18, 2015 | 11.43 | 11.51 | 11.31 | 11.36 | 4,220,703 | -0.33(-2.85%) |
Sep 17, 2015 | 11.98 | 12.09 | 11.65 | 11.70 | 2,590,834 | -0.26(-2.19%) |
Sep 16, 2015 | 11.94 | 11.98 | 11.77 | 11.96 | 1,591,504 | +0.02(+0.18%) |
Sep 15, 2015 | 12.01 | 12.01 | 11.70 | 11.94 | 1,852,143 | +0.21(+1.81%) |
Sep 14, 2015 | 11.76 | 11.84 | 11.69 | 11.72 | 1,355,681 | -0.03(-0.24%) |
Sep 11, 2015 | 11.48 | 11.75 | 11.48 | 11.75 | 1,318,985 | +0.01(+0.12%) |
Sep 10, 2015 | 11.65 | 11.87 | 11.64 | 11.74 | 1,487,714 | +0.04(+0.30%) |
Sep 09, 2015 | 11.91 | 11.97 | 11.68 | 11.70 | 2,136,820 | -0.14(-1.20%) |
Sep 08, 2015 | 11.75 | 11.85 | 11.52 | 11.84 | 1,236,214 | +0.30(+2.64%) |
Sep 04, 2015 | 11.48 | 11.54 | 11.54 | 11.54 | 1,324,080 | -0.07(-0.61%) |
Sep 03, 2015 | 11.50 | 11.70 | 11.45 | 11.61 | 2,346,538 | +0.07(+0.61%) |
Sep 02, 2015 | 11.47 | 11.57 | 11.31 | 11.54 | 1,683,877 | +0.21(+1.88%) |