Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.96 | 12.01 | 11.96 | 12.00 | 2,543 | +0.07(+0.59%) |
Nov 27, 2015 | 11.86 | 11.93 | 11.86 | 11.93 | 584 | -0.19(-1.57%) |
Nov 25, 2015 | 12.12 | 12.12 | 12.12 | 0 | -0.16(-1.30%) | |
Nov 24, 2015 | 12.14 | 12.28 | 12.12 | 12.28 | 8,864 | +0.10(+0.82%) |
Nov 23, 2015 | 12.23 | 12.23 | 12.14 | 12.18 | 7,032 | -0.05(-0.41%) |
Nov 20, 2015 | 12.19 | 12.23 | 12.19 | 12.23 | 388 | +0.08(+0.66%) |
Nov 19, 2015 | 12.06 | 12.15 | 12.06 | 12.15 | 1,741 | +0.13(+1.08%) |
Nov 18, 2015 | 11.95 | 12.02 | 11.87 | 12.02 | 4,641 | +0.30(+2.60%) |
Nov 17, 2015 | 11.74 | 11.79 | 11.71 | 11.71 | 17,637 | +0.17(+1.47%) |
Nov 16, 2015 | 11.35 | 11.57 | 11.35 | 11.54 | 6,743 | +0.21(+1.85%) |
Nov 13, 2015 | 11.38 | 11.38 | 11.25 | 11.34 | 29,229 | -0.21(-1.86%) |
Nov 12, 2015 | 11.68 | 11.68 | 11.54 | 11.55 | 2,801 | -0.11(-0.94%) |
Nov 11, 2015 | 11.67 | 11.75 | 11.60 | 11.66 | 6,569 | +0.13(+1.13%) |
Nov 10, 2015 | 11.51 | 11.53 | 11.40 | 11.53 | 17,828 | -0.08(-0.69%) |
Nov 09, 2015 | 11.56 | 11.61 | 11.51 | 11.61 | 15,798 | -0.25(-2.07%) |
Nov 06, 2015 | 11.82 | 11.86 | 11.82 | 11.86 | 5,708 | +0.02(+0.13%) |
Nov 05, 2015 | 11.94 | 11.94 | 11.78 | 11.84 | 8,129 | -0.10(-0.80%) |
Nov 04, 2015 | 11.96 | 11.96 | 11.94 | 11.94 | 6,018 | -0.13(-1.12%) |
Nov 03, 2015 | 11.94 | 12.09 | 11.93 | 12.07 | 19,168 | +0.21(+1.77%) |
Nov 02, 2015 | 11.80 | 11.86 | 11.80 | 11.86 | 9,539 | -0.08(-0.67%) |
Oct 30, 2015 | 11.63 | 11.94 | 11.63 | 11.94 | 8,859 | +0.18(+1.53%) |
Oct 29, 2015 | 11.75 | 11.76 | 11.75 | 11.76 | 6,884 | -0.16(-1.34%) |
Oct 28, 2015 | 11.92 | 11.92 | 11.84 | 11.92 | 6,100 | +0.18(+1.53%) |
Oct 27, 2015 | 11.74 | 11.74 | 11.74 | 11.74 | 778 | -0.02(-0.17%) |
Oct 26, 2015 | 11.83 | 11.83 | 11.76 | 11.76 | 680 | -0.10(-0.84%) |
Oct 23, 2015 | 11.86 | 11.90 | 11.86 | 11.86 | 1,386 | +0.17(+1.50%) |
Oct 22, 2015 | 11.40 | 11.72 | 11.40 | 11.69 | 4,376 | +0.28(+2.46%) |
Oct 21, 2015 | 11.42 | 11.45 | 11.40 | 11.40 | 2,504 | -0.06(-0.52%) |
Oct 20, 2015 | 11.48 | 11.49 | 11.44 | 11.46 | 5,155 | -0.07(-0.61%) |
Oct 19, 2015 | 11.58 | 11.58 | 11.52 | 11.54 | 5,480 | -0.21(-1.83%) |
Oct 16, 2015 | 11.68 | 11.77 | 11.68 | 11.75 | 8,999 | -0.03(-0.25%) |
Oct 15, 2015 | 11.72 | 11.83 | 11.70 | 11.78 | 11,245 | +0.13(+1.12%) |
Oct 14, 2015 | 11.58 | 11.69 | 11.55 | 11.65 | 2,969 | +0.13(+1.13%) |
Oct 13, 2015 | 11.60 | 11.61 | 11.52 | 11.52 | 4,708 | -0.33(-2.78%) |
Oct 12, 2015 | 11.88 | 11.88 | 11.85 | 11.85 | 524 | -0.09(-0.75%) |
Oct 09, 2015 | 11.91 | 11.96 | 11.91 | 11.94 | 3,643 | +0.14(+1.19%) |
Oct 08, 2015 | 11.62 | 11.80 | 11.61 | 11.80 | 4,692 | -0.02(-0.17%) |
Oct 07, 2015 | 11.84 | 11.84 | 11.76 | 11.82 | 12,128 | +0.29(+2.52%) |
Oct 06, 2015 | 11.49 | 11.55 | 11.49 | 11.53 | 7,351 | -0.15(-1.28%) |
Oct 05, 2015 | 11.41 | 11.68 | 11.41 | 11.68 | 5,999 | +0.40(+3.55%) |
Oct 02, 2015 | 11.10 | 11.28 | 11.10 | 11.28 | 4,325 | -0.12(-1.01%) |
Oct 01, 2015 | 11.36 | 11.47 | 11.32 | 11.39 | 50,777 | +0.16(+1.47%) |
Sep 30, 2015 | 11.29 | 11.29 | 11.12 | 11.23 | 2,742 | -0.13(-1.14%) |
Sep 29, 2015 | 11.41 | 11.45 | 11.29 | 11.36 | 73,707 | -0.26(-2.24%) |
Sep 28, 2015 | 11.49 | 11.63 | 11.45 | 11.62 | 5,384 | +0.25(+2.24%) |
Sep 25, 2015 | 11.30 | 11.47 | 11.30 | 11.37 | 3,593 | +0.04(+0.40%) |
Sep 24, 2015 | 11.22 | 11.49 | 11.22 | 11.32 | 3,652 | +0.17(+1.52%) |
Sep 23, 2015 | 11.25 | 11.35 | 11.15 | 11.15 | 6,039 | -0.07(-0.62%) |
Sep 22, 2015 | 11.27 | 11.38 | 11.22 | 11.22 | 8,786 | -0.30(-2.60%) |
Sep 21, 2015 | 11.41 | 11.53 | 11.41 | 11.52 | 1,786 | +0.00(+0.00%) |
Sep 18, 2015 | 11.71 | 11.78 | 11.52 | 11.52 | 6,180 | -0.03(-0.26%) |
Sep 17, 2015 | 11.40 | 11.83 | 11.40 | 11.55 | 3,638 | -0.16(-1.37%) |
Sep 16, 2015 | 11.48 | 11.72 | 11.48 | 11.71 | 4,139 | +0.37(+3.26%) |
Sep 15, 2015 | 11.30 | 11.39 | 11.27 | 11.34 | 21,669 | -0.16(-1.39%) |
Sep 14, 2015 | 11.51 | 11.59 | 11.47 | 11.50 | 21,238 | +0.15(+1.32%) |
Sep 11, 2015 | 11.33 | 11.45 | 11.19 | 11.35 | 2,816 | -0.05(-0.44%) |
Sep 10, 2015 | 11.54 | 11.54 | 11.32 | 11.40 | 18,407 | -0.04(-0.31%) |
Sep 09, 2015 | 11.38 | 11.52 | 11.38 | 11.44 | 4,153 | -0.26(-2.26%) |
Sep 08, 2015 | 11.71 | 11.71 | 11.70 | 11.70 | 3,599 | +0.60(+5.41%) |
Sep 04, 2015 | 11.10 | 11.10 | 11.10 | 0 | -0.18(-1.60%) | |
Sep 03, 2015 | 11.33 | 11.33 | 11.19 | 11.28 | 7,305 | -0.21(-1.83%) |
Sep 02, 2015 | 11.84 | 11.84 | 11.30 | 11.49 | 6,273 | +0.06(+0.52%) |