Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.30 | 12.35 | 12.02 | 12.07 | 2,035,665 | -0.11(-0.89%) |
Nov 27, 2015 | 12.39 | 12.39 | 12.15 | 12.18 | 741,286 | -0.07(-0.61%) |
Nov 25, 2015 | 12.29 | 12.25 | 12.25 | 12.25 | 1,145,924 | +0.14(+1.16%) |
Nov 24, 2015 | 12.17 | 12.23 | 11.96 | 12.11 | 1,023,565 | +0.07(+0.62%) |
Nov 23, 2015 | 11.92 | 12.08 | 11.82 | 12.04 | 1,297,033 | +0.00(+0.00%) |
Nov 20, 2015 | 12.01 | 12.08 | 11.96 | 12.04 | 735,201 | +0.09(+0.76%) |
Nov 19, 2015 | 12.02 | 12.08 | 11.82 | 11.95 | 1,016,333 | -0.09(-0.76%) |
Nov 18, 2015 | 11.82 | 12.04 | 11.81 | 12.04 | 856,197 | +0.30(+2.54%) |
Nov 17, 2015 | 11.80 | 11.94 | 11.74 | 11.74 | 1,030,736 | -0.13(-1.12%) |
Nov 16, 2015 | 11.93 | 12.04 | 11.80 | 11.87 | 1,034,453 | -0.09(-0.76%) |
Nov 13, 2015 | 12.05 | 12.13 | 11.90 | 11.96 | 1,637,708 | +0.09(+0.77%) |
Nov 12, 2015 | 11.97 | 12.24 | 11.87 | 11.87 | 2,237,842 | +0.05(+0.42%) |
Nov 11, 2015 | 11.78 | 11.90 | 11.62 | 11.82 | 1,078,342 | -0.05(-0.42%) |
Nov 10, 2015 | 11.74 | 12.03 | 11.56 | 11.87 | 1,946,360 | +0.62(+5.53%) |
Nov 09, 2015 | 11.35 | 11.47 | 11.22 | 11.25 | 947,526 | -0.26(-2.23%) |
Nov 06, 2015 | 11.41 | 11.57 | 11.19 | 11.51 | 1,129,558 | +0.21(+1.84%) |
Nov 05, 2015 | 11.37 | 11.46 | 11.21 | 11.30 | 992,995 | -0.04(-0.37%) |
Nov 04, 2015 | 11.41 | 11.49 | 11.28 | 11.34 | 1,506,151 | +0.06(+0.51%) |
Nov 03, 2015 | 11.25 | 11.40 | 11.13 | 11.28 | 2,546,950 | -0.15(-1.31%) |
Nov 02, 2015 | 11.26 | 11.46 | 11.22 | 11.43 | 1,035,088 | +0.22(+1.92%) |
Oct 30, 2015 | 11.51 | 11.53 | 11.08 | 11.22 | 2,310,685 | -0.31(-2.66%) |
Oct 29, 2015 | 11.72 | 11.75 | 11.46 | 11.52 | 2,254,054 | -0.38(-3.21%) |
Oct 28, 2015 | 11.85 | 11.93 | 11.58 | 11.90 | 2,070,340 | +0.00(+0.00%) |
Oct 27, 2015 | 11.81 | 11.97 | 11.75 | 11.90 | 1,985,191 | +0.22(+1.85%) |
Oct 26, 2015 | 11.64 | 11.88 | 11.58 | 11.69 | 1,740,605 | +0.00(+0.00%) |
Oct 23, 2015 | 12.06 | 12.09 | 11.52 | 11.69 | 2,285,094 | -0.12(-0.98%) |
Oct 22, 2015 | 11.60 | 11.88 | 11.47 | 11.80 | 1,617,878 | +0.38(+3.34%) |
Oct 21, 2015 | 11.41 | 11.54 | 11.29 | 11.42 | 1,568,624 | +0.01(+0.07%) |
Oct 20, 2015 | 11.46 | 11.60 | 11.31 | 11.41 | 1,931,422 | -0.59(-4.91%) |
Oct 19, 2015 | 12.03 | 12.09 | 11.94 | 12.00 | 1,234,816 | -0.01(-0.07%) |
Oct 16, 2015 | 11.91 | 12.13 | 11.81 | 12.01 | 2,420,910 | +0.22(+1.83%) |
Oct 15, 2015 | 11.85 | 11.95 | 11.74 | 11.80 | 1,417,237 | -0.02(-0.21%) |
Oct 14, 2015 | 11.55 | 11.90 | 11.53 | 11.82 | 1,854,977 | +0.39(+3.41%) |
Oct 13, 2015 | 11.37 | 11.65 | 11.29 | 11.43 | 2,392,633 | +0.01(+0.07%) |
Oct 12, 2015 | 11.47 | 11.60 | 11.32 | 11.42 | 1,188,152 | +0.06(+0.51%) |
Oct 09, 2015 | 11.36 | 11.60 | 11.17 | 11.36 | 2,781,129 | -0.12(-1.08%) |
Oct 08, 2015 | 11.74 | 11.75 | 11.43 | 11.49 | 2,186,481 | -0.04(-0.36%) |
Oct 07, 2015 | 11.13 | 11.55 | 11.05 | 11.53 | 3,469,000 | +0.29(+2.58%) |
Oct 06, 2015 | 11.72 | 11.72 | 11.21 | 11.24 | 2,037,390 | -0.45(-3.83%) |
Oct 05, 2015 | 11.51 | 11.70 | 11.41 | 11.69 | 1,770,728 | +0.25(+2.17%) |
Oct 02, 2015 | 11.40 | 11.56 | 11.26 | 11.44 | 2,123,549 | -0.15(-1.29%) |
Oct 01, 2015 | 11.35 | 11.64 | 11.30 | 11.59 | 1,459,195 | +0.34(+3.02%) |
Sep 30, 2015 | 11.11 | 11.33 | 11.08 | 11.25 | 2,163,459 | +0.10(+0.89%) |
Sep 29, 2015 | 11.05 | 11.22 | 10.86 | 11.15 | 1,754,873 | +0.05(+0.45%) |
Sep 28, 2015 | 11.45 | 11.45 | 11.10 | 11.10 | 1,935,880 | -0.38(-3.32%) |
Sep 25, 2015 | 11.51 | 11.66 | 11.45 | 11.48 | 1,270,396 | -0.13(-1.14%) |
Sep 24, 2015 | 11.36 | 11.75 | 11.31 | 11.61 | 3,131,224 | +0.07(+0.65%) |
Sep 23, 2015 | 11.51 | 11.66 | 11.36 | 11.54 | 1,730,714 | +0.01(+0.07%) |
Sep 22, 2015 | 11.30 | 11.61 | 11.27 | 11.53 | 2,281,380 | +0.12(+1.09%) |
Sep 21, 2015 | 11.15 | 11.50 | 11.15 | 11.41 | 2,057,354 | +0.24(+2.15%) |
Sep 18, 2015 | 11.36 | 11.44 | 11.14 | 11.17 | 1,494,296 | -0.27(-2.39%) |
Sep 17, 2015 | 11.45 | 11.61 | 11.39 | 11.44 | 1,993,559 | -0.07(-0.65%) |
Sep 16, 2015 | 11.57 | 11.61 | 11.36 | 11.51 | 1,602,841 | -0.14(-1.21%) |
Sep 15, 2015 | 11.67 | 11.75 | 11.62 | 11.66 | 775,004 | -0.07(-0.57%) |
Sep 14, 2015 | 11.78 | 11.84 | 11.59 | 11.72 | 1,331,626 | -0.07(-0.63%) |
Sep 11, 2015 | 11.72 | 11.90 | 11.66 | 11.80 | 2,318,067 | +0.19(+1.64%) |
Sep 10, 2015 | 11.67 | 11.79 | 11.50 | 11.61 | 3,115,101 | -0.12(-0.99%) |
Sep 09, 2015 | 12.14 | 12.26 | 11.70 | 11.72 | 2,297,262 | -0.51(-4.20%) |
Sep 08, 2015 | 12.20 | 12.38 | 12.16 | 12.24 | 1,996,094 | +0.20(+1.65%) |
Sep 04, 2015 | 11.94 | 12.04 | 12.04 | 12.04 | 1,624,378 | -0.04(-0.34%) |
Sep 03, 2015 | 12.10 | 12.32 | 11.89 | 12.08 | 1,928,894 | +0.16(+1.32%) |
Sep 02, 2015 | 11.51 | 11.92 | 11.46 | 11.92 | 1,778,220 | +0.33(+2.86%) |