Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2015 | 11.90 | 12.10 | 11.90 | 12.01 | 7 | -0.01(-0.08%) |
Nov 25, 2015 | 11.98 | 12.02 | 12.02 | 12.02 | 3,300 | +0.04(+0.36%) |
Nov 24, 2015 | 11.97 | 11.98 | 11.96 | 11.98 | 960 | +0.05(+0.39%) |
Nov 23, 2015 | 11.94 | 12.06 | 11.86 | 11.93 | 9,267 | -0.01(-0.08%) |
Nov 20, 2015 | 12.10 | 12.10 | 11.94 | 11.94 | 3,812 | -0.13(-1.08%) |
Nov 19, 2015 | 11.99 | 12.07 | 11.96 | 12.07 | 4,265 | +0.14(+1.17%) |
Nov 18, 2015 | 11.93 | 11.95 | 11.88 | 11.93 | 3,500 | +0.00(+0.00%) |
Nov 17, 2015 | 11.93 | 11.93 | 11.93 | 11.93 | 203 | +0.02(+0.17%) |
Nov 16, 2015 | 11.91 | 11.95 | 11.91 | 11.91 | 5,900 | -0.01(-0.08%) |
Nov 13, 2015 | 11.92 | 11.92 | 11.92 | 11.92 | 600 | +0.09(+0.76%) |
Nov 12, 2015 | 11.78 | 11.89 | 11.73 | 11.83 | 5,200 | -0.12(-1.00%) |
Nov 11, 2015 | 11.90 | 11.96 | 11.87 | 11.95 | 1,904 | +0.11(+0.93%) |
Nov 10, 2015 | 11.84 | 11.84 | 11.84 | 11.84 | 200 | -0.01(-0.08%) |
Nov 09, 2015 | 12.04 | 12.04 | 11.85 | 11.85 | 9,365 | -0.25(-2.07%) |
Nov 06, 2015 | 12.15 | 12.16 | 12.10 | 12.10 | 11,337 | -0.06(-0.49%) |
Nov 05, 2015 | 12.13 | 12.16 | 12.13 | 12.16 | 3,071 | +0.01(+0.08%) |
Nov 04, 2015 | 12.14 | 12.14 | 12.14 | 12.15 | 1,389 | +0.07(+0.58%) |
Nov 03, 2015 | 12.07 | 12.08 | 12.07 | 12.08 | 2,147 | +0.01(+0.08%) |
Nov 02, 2015 | 12.06 | 12.07 | 12.02 | 12.07 | 4,271 | +0.00(+0.00%) |
Oct 30, 2015 | 11.98 | 12.07 | 11.97 | 12.07 | 5,355 | +0.03(+0.25%) |
Oct 29, 2015 | 11.97 | 12.07 | 11.91 | 12.04 | 5,900 | -0.03(-0.25%) |
Oct 28, 2015 | 12.08 | 12.08 | 12.07 | 12.07 | 935 | +0.00(+0.00%) |
Oct 27, 2015 | 12.02 | 12.07 | 11.98 | 12.07 | 8,155 | +0.06(+0.50%) |
Oct 26, 2015 | 11.95 | 12.01 | 11.94 | 12.01 | 1,426 | +0.03(+0.25%) |
Oct 23, 2015 | 11.97 | 12.03 | 11.96 | 11.98 | 2,616 | -0.01(-0.08%) |
Oct 22, 2015 | 11.99 | 11.99 | 11.99 | 11.99 | 951 | +0.05(+0.40%) |
Oct 21, 2015 | 11.99 | 12.00 | 11.94 | 11.94 | 2,495 | -0.04(-0.31%) |
Oct 20, 2015 | 11.98 | 11.99 | 11.94 | 11.98 | 1,083 | +0.00(+0.00%) |
Oct 19, 2015 | 11.98 | 11.98 | 11.98 | 11.98 | 277 | -0.01(-0.08%) |
Oct 15, 2015 | 11.99 | 11.99 | 11.99 | 11.99 | 200 | +0.09(+0.76%) |
Oct 14, 2015 | 11.85 | 11.91 | 11.85 | 11.90 | 9,009 | -0.06(-0.53%) |
Oct 13, 2015 | 11.90 | 11.96 | 11.90 | 11.96 | 333 | -0.04(-0.31%) |
Oct 09, 2015 | 11.97 | 12.00 | 12.00 | 12.00 | 3,400 | +0.03(+0.26%) |
Oct 07, 2015 | 11.97 | 11.97 | 11.97 | 11.97 | 1,500 | +0.05(+0.42%) |
Oct 06, 2015 | 11.87 | 11.92 | 11.87 | 11.92 | 428 | +0.02(+0.18%) |
Oct 05, 2015 | 11.87 | 11.90 | 11.87 | 11.90 | 300 | +0.02(+0.15%) |
Oct 02, 2015 | 11.88 | 11.88 | 11.88 | 11.88 | 1,141 | +0.00(+0.00%) |
Sep 30, 2015 | 11.78 | 11.88 | 11.78 | 11.88 | 14 | +0.07(+0.57%) |
Sep 29, 2015 | 11.81 | 11.81 | 11.79 | 11.81 | 4,001 | -0.04(-0.32%) |
Sep 28, 2015 | 11.85 | 11.85 | 11.77 | 11.85 | 3,633 | +0.07(+0.59%) |
Sep 25, 2015 | 11.75 | 11.83 | 11.75 | 11.78 | 2,900 | -0.06(-0.51%) |
Sep 24, 2015 | 11.82 | 11.84 | 11.76 | 11.84 | 2,169 | +0.02(+0.17%) |
Sep 22, 2015 | 11.82 | 11.85 | 11.78 | 11.82 | 54 | +0.06(+0.51%) |
Sep 21, 2015 | 11.87 | 11.87 | 11.58 | 11.76 | 16,369 | -0.10(-0.84%) |
Sep 18, 2015 | 11.84 | 11.86 | 11.78 | 11.86 | 7,139 | +0.11(+0.94%) |
Sep 17, 2015 | 11.82 | 11.82 | 11.73 | 11.75 | 5,588 | -0.07(-0.59%) |
Sep 15, 2015 | 11.76 | 11.82 | 11.82 | 11.82 | 3,000 | +0.12(+1.07%) |
Sep 14, 2015 | 11.72 | 11.73 | 11.70 | 11.70 | 3,100 | +0.05(+0.47%) |
Sep 11, 2015 | 11.91 | 11.91 | 11.63 | 11.64 | 14,003 | -0.30(-2.53%) |
Sep 10, 2015 | 11.85 | 11.94 | 11.83 | 11.94 | 3,890 | +0.00(+0.02%) |
Sep 09, 2015 | 11.99 | 11.99 | 11.89 | 11.94 | 5,080 | +0.03(+0.25%) |
Sep 08, 2015 | 12.04 | 12.04 | 11.90 | 11.91 | 3,229 | -0.04(-0.33%) |
Sep 04, 2015 | 11.97 | 11.95 | 11.95 | 11.95 | 4,000 | +0.08(+0.67%) |
Sep 03, 2015 | 11.78 | 11.94 | 11.78 | 11.87 | 2,600 | -0.03(-0.25%) |
Sep 02, 2015 | 11.87 | 11.87 | 11.87 | 11.90 | 3,640 | +0.14(+1.19%) |