Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.60 | 12.66 | 12.55 | 12.56 | 5,494,326 | -0.04(-0.29%) |
Nov 27, 2015 | 12.64 | 12.71 | 12.59 | 12.59 | 1,594,816 | -0.06(-0.47%) |
Nov 25, 2015 | 12.64 | 12.65 | 12.65 | 12.65 | 4,108,961 | +0.01(+0.12%) |
Nov 24, 2015 | 12.58 | 12.67 | 12.48 | 12.64 | 6,354,164 | +0.04(+0.35%) |
Nov 23, 2015 | 12.67 | 12.76 | 12.56 | 12.59 | 6,269,774 | -0.07(-0.53%) |
Nov 20, 2015 | 12.72 | 12.83 | 12.59 | 12.66 | 4,389,750 | -0.01(-0.06%) |
Nov 19, 2015 | 12.71 | 12.81 | 12.63 | 12.67 | 3,598,679 | -0.04(-0.35%) |
Nov 18, 2015 | 12.62 | 12.73 | 12.50 | 12.71 | 4,101,624 | +0.07(+0.53%) |
Nov 17, 2015 | 12.75 | 12.83 | 12.60 | 12.64 | 4,702,814 | -0.12(-0.93%) |
Nov 16, 2015 | 12.54 | 12.77 | 12.50 | 12.76 | 4,073,234 | +0.20(+1.59%) |
Nov 13, 2015 | 12.52 | 12.63 | 12.49 | 12.56 | 5,181,303 | +0.04(+0.30%) |
Nov 12, 2015 | 12.75 | 12.87 | 12.52 | 12.53 | 4,565,411 | -0.31(-2.42%) |
Nov 11, 2015 | 12.72 | 12.88 | 12.60 | 12.84 | 6,924,977 | +0.15(+1.17%) |
Nov 10, 2015 | 12.78 | 12.91 | 12.65 | 12.69 | 4,586,874 | -0.09(-0.71%) |
Nov 09, 2015 | 12.73 | 12.83 | 12.61 | 12.78 | 8,479,642 | +0.03(+0.23%) |
Nov 06, 2015 | 13.48 | 13.68 | 12.60 | 12.75 | 14,223,856 | -0.77(-5.67%) |
Nov 05, 2015 | 13.70 | 13.80 | 13.49 | 13.52 | 7,941,917 | -0.12(-0.91%) |
Nov 04, 2015 | 13.67 | 13.74 | 13.58 | 13.64 | 6,083,503 | -0.04(-0.27%) |
Nov 03, 2015 | 13.50 | 13.68 | 13.44 | 13.68 | 5,580,641 | +0.17(+1.24%) |
Nov 02, 2015 | 13.55 | 13.59 | 13.41 | 13.51 | 7,025,602 | -0.04(-0.27%) |
Oct 30, 2015 | 13.55 | 13.62 | 13.46 | 13.55 | 7,424,862 | +0.01(+0.11%) |
Oct 29, 2015 | 13.48 | 13.58 | 13.34 | 13.53 | 7,473,336 | +0.00(+0.00%) |
Oct 28, 2015 | 13.63 | 13.70 | 13.37 | 13.53 | 5,943,850 | -0.04(-0.32%) |
Oct 27, 2015 | 13.65 | 13.70 | 13.52 | 13.58 | 5,919,629 | -0.13(-0.96%) |
Oct 26, 2015 | 13.63 | 13.72 | 13.52 | 13.71 | 6,159,607 | +0.11(+0.81%) |
Oct 23, 2015 | 13.99 | 14.06 | 13.56 | 13.60 | 5,461,184 | -0.37(-2.67%) |
Oct 22, 2015 | 13.76 | 14.07 | 13.76 | 13.97 | 7,586,501 | +0.26(+1.92%) |
Oct 21, 2015 | 13.61 | 13.82 | 13.56 | 13.71 | 5,742,468 | +0.13(+0.97%) |
Oct 20, 2015 | 13.46 | 13.64 | 13.46 | 13.58 | 4,558,545 | +0.08(+0.60%) |
Oct 19, 2015 | 13.37 | 13.53 | 13.33 | 13.50 | 6,916,781 | -0.16(-1.18%) |
Oct 16, 2015 | 13.69 | 13.77 | 13.56 | 13.66 | 4,198,732 | +0.03(+0.21%) |
Oct 15, 2015 | 13.37 | 13.67 | 13.34 | 13.63 | 6,774,863 | +0.29(+2.19%) |
Oct 14, 2015 | 13.46 | 13.48 | 13.32 | 13.33 | 5,210,905 | -0.09(-0.71%) |
Oct 13, 2015 | 13.55 | 13.60 | 13.41 | 13.43 | 6,119,978 | -0.11(-0.81%) |
Oct 12, 2015 | 13.63 | 13.75 | 13.50 | 13.54 | 3,946,002 | -0.09(-0.70%) |
Oct 09, 2015 | 13.69 | 13.74 | 13.55 | 13.63 | 3,191,284 | -0.05(-0.37%) |
Oct 08, 2015 | 13.55 | 13.74 | 13.50 | 13.69 | 4,855,012 | +0.12(+0.92%) |
Oct 07, 2015 | 13.56 | 13.74 | 13.51 | 13.56 | 6,051,195 | +0.06(+0.43%) |
Oct 06, 2015 | 13.53 | 13.62 | 13.40 | 13.50 | 4,177,471 | -0.04(-0.32%) |
Oct 05, 2015 | 13.26 | 13.57 | 13.19 | 13.55 | 5,220,256 | +0.38(+2.88%) |
Oct 02, 2015 | 12.97 | 13.17 | 12.87 | 13.17 | 5,728,080 | +0.19(+1.46%) |
Oct 01, 2015 | 13.22 | 13.25 | 12.85 | 12.98 | 4,744,445 | -0.20(-1.50%) |
Sep 30, 2015 | 12.88 | 13.18 | 12.83 | 13.17 | 4,611,203 | +0.37(+2.91%) |
Sep 29, 2015 | 12.84 | 12.90 | 12.77 | 12.80 | 7,911,927 | -0.01(-0.06%) |
Sep 28, 2015 | 13.01 | 13.09 | 12.80 | 12.81 | 8,234,848 | -0.26(-1.96%) |
Sep 25, 2015 | 13.04 | 13.18 | 12.91 | 13.06 | 9,195,770 | +0.05(+0.39%) |
Sep 24, 2015 | 12.93 | 13.08 | 12.92 | 13.01 | 7,318,901 | +0.05(+0.39%) |
Sep 23, 2015 | 13.01 | 13.11 | 12.94 | 12.96 | 4,277,815 | -0.05(-0.39%) |
Sep 22, 2015 | 13.17 | 13.26 | 12.96 | 13.01 | 4,685,963 | -0.27(-2.03%) |
Sep 21, 2015 | 13.24 | 13.39 | 13.19 | 13.28 | 3,937,326 | +0.10(+0.78%) |
Sep 18, 2015 | 13.20 | 13.40 | 13.15 | 13.18 | 6,343,221 | -0.17(-1.26%) |
Sep 17, 2015 | 13.25 | 13.56 | 13.20 | 13.35 | 3,418,475 | +0.10(+0.77%) |
Sep 16, 2015 | 13.09 | 13.27 | 13.02 | 13.25 | 2,478,859 | +0.20(+1.51%) |
Sep 15, 2015 | 13.04 | 13.08 | 12.93 | 13.05 | 4,110,850 | +0.04(+0.34%) |
Sep 14, 2015 | 12.94 | 13.04 | 12.90 | 13.01 | 3,919,905 | +0.09(+0.68%) |
Sep 11, 2015 | 12.87 | 12.97 | 12.83 | 12.92 | 4,428,432 | -0.03(-0.23%) |
Sep 10, 2015 | 12.95 | 13.15 | 12.91 | 12.95 | 4,490,447 | -0.01(-0.11%) |
Sep 09, 2015 | 13.20 | 13.21 | 12.94 | 12.96 | 5,265,116 | -0.17(-1.28%) |
Sep 08, 2015 | 13.06 | 13.15 | 13.00 | 13.13 | 3,481,577 | +0.27(+2.10%) |
Sep 04, 2015 | 12.98 | 12.86 | 12.86 | 12.86 | 4,799,162 | -0.24(-1.84%) |
Sep 03, 2015 | 12.97 | 13.20 | 12.96 | 13.10 | 4,802,199 | +0.16(+1.24%) |
Sep 02, 2015 | 13.18 | 13.20 | 12.77 | 12.94 | 8,076,583 | -0.09(-0.67%) |