Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.08 | 12.19 | 12.00 | 12.01 | 454,078 | -0.02(-0.17%) |
Nov 27, 2015 | 12.08 | 12.22 | 12.02 | 12.03 | 217,356 | -0.08(-0.66%) |
Nov 25, 2015 | 11.96 | 12.11 | 12.11 | 12.11 | 279,300 | +0.13(+1.09%) |
Nov 24, 2015 | 11.62 | 12.06 | 11.59 | 11.98 | 540,001 | +0.30(+2.57%) |
Nov 23, 2015 | 11.48 | 11.80 | 11.48 | 11.68 | 854,124 | +0.11(+0.95%) |
Nov 20, 2015 | 11.50 | 11.66 | 11.44 | 11.57 | 576,788 | +0.14(+1.22%) |
Nov 19, 2015 | 11.68 | 11.70 | 11.31 | 11.43 | 593,682 | -0.23(-1.97%) |
Nov 18, 2015 | 11.41 | 11.69 | 11.40 | 11.66 | 713,948 | +0.33(+2.91%) |
Nov 17, 2015 | 11.42 | 11.53 | 11.19 | 11.33 | 679,637 | -0.06(-0.53%) |
Nov 16, 2015 | 11.26 | 11.48 | 11.21 | 11.39 | 766,642 | +0.22(+1.97%) |
Nov 13, 2015 | 10.94 | 11.33 | 10.94 | 11.17 | 860,232 | +0.18(+1.64%) |
Nov 12, 2015 | 11.43 | 11.58 | 10.97 | 10.99 | 560,184 | -0.57(-4.93%) |
Nov 11, 2015 | 11.51 | 11.62 | 11.14 | 11.56 | 1,249,855 | +0.10(+0.87%) |
Nov 10, 2015 | 11.53 | 11.61 | 11.21 | 11.46 | 994,056 | -0.13(-1.12%) |
Nov 09, 2015 | 11.87 | 11.94 | 11.45 | 11.59 | 1,022,941 | -0.28(-2.36%) |
Nov 06, 2015 | 11.68 | 12.38 | 11.59 | 11.87 | 5,121,714 | -0.50(-4.04%) |
Nov 05, 2015 | 12.61 | 12.73 | 11.36 | 12.37 | 1,247,806 | -0.39(-3.06%) |
Nov 04, 2015 | 12.79 | 12.94 | 12.71 | 12.76 | 472,963 | -0.03(-0.23%) |
Nov 03, 2015 | 12.81 | 13.00 | 12.75 | 12.79 | 581,225 | -0.02(-0.16%) |
Nov 02, 2015 | 12.48 | 12.91 | 12.44 | 12.81 | 630,030 | +0.32(+2.56%) |
Oct 30, 2015 | 12.54 | 12.65 | 12.37 | 12.49 | 517,883 | -0.03(-0.24%) |
Oct 29, 2015 | 12.64 | 12.81 | 12.50 | 12.52 | 467,864 | -0.07(-0.56%) |
Oct 28, 2015 | 12.35 | 12.74 | 12.22 | 12.59 | 642,285 | +0.25(+2.03%) |
Oct 27, 2015 | 12.73 | 12.89 | 12.18 | 12.34 | 380,571 | -0.49(-3.82%) |
Oct 26, 2015 | 13.15 | 13.30 | 12.75 | 12.83 | 483,425 | -0.34(-2.58%) |
Oct 23, 2015 | 12.79 | 13.20 | 12.75 | 13.17 | 867,435 | +0.46(+3.62%) |
Oct 22, 2015 | 12.51 | 12.80 | 12.51 | 12.71 | 391,078 | +0.32(+2.58%) |
Oct 21, 2015 | 12.71 | 12.76 | 12.37 | 12.39 | 248,450 | -0.32(-2.52%) |
Oct 20, 2015 | 12.53 | 12.92 | 12.53 | 12.71 | 367,982 | +0.14(+1.11%) |
Oct 19, 2015 | 12.39 | 12.65 | 12.39 | 12.57 | 393,961 | +0.08(+0.64%) |
Oct 16, 2015 | 12.71 | 12.86 | 12.40 | 12.49 | 411,618 | -0.15(-1.19%) |
Oct 15, 2015 | 12.52 | 12.65 | 12.32 | 12.64 | 437,510 | +0.11(+0.88%) |
Oct 14, 2015 | 12.51 | 12.68 | 12.43 | 12.53 | 354,986 | +0.04(+0.32%) |
Oct 13, 2015 | 12.59 | 12.80 | 12.44 | 12.49 | 688,519 | -0.21(-1.65%) |
Oct 12, 2015 | 12.78 | 12.82 | 12.65 | 12.70 | 659,089 | -0.08(-0.63%) |
Oct 09, 2015 | 12.73 | 13.00 | 12.53 | 12.78 | 1,020,725 | +0.12(+0.95%) |
Oct 08, 2015 | 12.44 | 12.74 | 12.44 | 12.66 | 812,463 | +0.23(+1.85%) |
Oct 07, 2015 | 11.96 | 12.43 | 11.96 | 12.43 | 808,195 | +0.59(+4.98%) |
Oct 06, 2015 | 11.46 | 11.86 | 11.40 | 11.84 | 669,810 | +0.42(+3.68%) |
Oct 05, 2015 | 11.10 | 11.46 | 11.03 | 11.42 | 914,645 | +0.45(+4.10%) |
Oct 02, 2015 | 10.79 | 10.99 | 10.70 | 10.97 | 1,061,888 | +0.08(+0.73%) |
Oct 01, 2015 | 10.86 | 11.01 | 10.72 | 10.89 | 887,208 | -0.06(-0.55%) |
Sep 30, 2015 | 10.89 | 11.11 | 10.82 | 10.95 | 946,272 | +0.12(+1.11%) |
Sep 29, 2015 | 10.93 | 11.00 | 10.75 | 10.83 | 504,222 | -0.06(-0.55%) |
Sep 28, 2015 | 11.25 | 11.25 | 10.87 | 10.89 | 615,559 | -0.46(-4.05%) |
Sep 25, 2015 | 11.64 | 11.68 | 11.31 | 11.35 | 601,008 | -0.14(-1.22%) |
Sep 24, 2015 | 11.51 | 11.56 | 11.30 | 11.49 | 960,652 | -0.33(-2.79%) |
Sep 23, 2015 | 11.97 | 12.09 | 11.72 | 11.82 | 917,935 | +0.06(+0.51%) |
Sep 22, 2015 | 12.13 | 12.13 | 11.72 | 11.76 | 664,639 | -0.50(-4.08%) |
Sep 21, 2015 | 12.17 | 12.32 | 12.15 | 12.26 | 820,980 | +0.15(+1.24%) |
Sep 18, 2015 | 12.27 | 12.40 | 12.01 | 12.11 | 880,132 | -0.34(-2.73%) |
Sep 17, 2015 | 12.49 | 12.64 | 12.31 | 12.45 | 435,844 | -0.04(-0.32%) |
Sep 16, 2015 | 12.23 | 12.53 | 12.18 | 12.49 | 459,614 | +0.32(+2.63%) |
Sep 15, 2015 | 12.05 | 12.21 | 11.87 | 12.17 | 440,590 | +0.17(+1.42%) |
Sep 14, 2015 | 12.19 | 12.19 | 11.88 | 12.00 | 561,206 | -0.24(-1.96%) |
Sep 11, 2015 | 12.00 | 12.28 | 11.98 | 12.24 | 487,695 | +0.17(+1.41%) |
Sep 10, 2015 | 12.17 | 12.22 | 12.02 | 12.07 | 722,399 | -0.08(-0.66%) |
Sep 09, 2015 | 12.36 | 12.60 | 12.12 | 12.15 | 690,566 | -0.09(-0.74%) |
Sep 08, 2015 | 12.39 | 12.44 | 12.17 | 12.24 | 1,096,610 | +0.00(+0.00%) |
Sep 04, 2015 | 12.18 | 12.24 | 12.24 | 12.24 | 792,700 | -0.14(-1.13%) |
Sep 03, 2015 | 12.11 | 12.52 | 12.11 | 12.38 | 654,844 | +0.34(+2.82%) |
Sep 02, 2015 | 12.14 | 12.14 | 11.84 | 12.04 | 371,589 | +0.07(+0.58%) |