Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.65 | 13.77 | 13.64 | 13.76 | 320,518 | +0.04(+0.29%) |
Nov 27, 2015 | 13.54 | 13.79 | 13.49 | 13.72 | 234,713 | +0.11(+0.81%) |
Nov 25, 2015 | 13.44 | 13.61 | 13.61 | 13.61 | 472,700 | +0.23(+1.72%) |
Nov 24, 2015 | 13.45 | 13.52 | 13.37 | 13.38 | 425,149 | -0.14(-1.04%) |
Nov 23, 2015 | 13.39 | 13.57 | 13.36 | 13.52 | 486,742 | +0.13(+0.97%) |
Nov 20, 2015 | 13.40 | 13.58 | 13.30 | 13.39 | 328,077 | +0.01(+0.07%) |
Nov 19, 2015 | 13.42 | 13.61 | 13.35 | 13.38 | 399,125 | -0.07(-0.52%) |
Nov 18, 2015 | 13.31 | 13.63 | 13.28 | 13.45 | 502,986 | +0.09(+0.67%) |
Nov 17, 2015 | 13.57 | 13.57 | 13.22 | 13.36 | 705,084 | -0.21(-1.55%) |
Nov 16, 2015 | 12.55 | 13.60 | 12.50 | 13.57 | 1,017,253 | +1.03(+8.21%) |
Nov 13, 2015 | 12.46 | 12.68 | 12.09 | 12.54 | 1,284,268 | -0.19(-1.49%) |
Nov 12, 2015 | 13.25 | 13.78 | 12.58 | 12.73 | 932,928 | -0.42(-3.19%) |
Nov 11, 2015 | 13.05 | 13.24 | 12.98 | 13.15 | 156,536 | +0.16(+1.23%) |
Nov 10, 2015 | 13.16 | 13.23 | 12.95 | 12.99 | 246,423 | -0.07(-0.54%) |
Nov 09, 2015 | 13.22 | 13.33 | 13.01 | 13.06 | 143,791 | -0.23(-1.73%) |
Nov 06, 2015 | 13.17 | 13.30 | 13.05 | 13.29 | 123,073 | +0.12(+0.91%) |
Nov 05, 2015 | 13.07 | 13.30 | 13.05 | 13.17 | 118,064 | +0.12(+0.92%) |
Nov 04, 2015 | 13.00 | 13.22 | 13.00 | 13.05 | 218,275 | -0.03(-0.23%) |
Nov 03, 2015 | 13.29 | 13.33 | 13.04 | 13.08 | 229,494 | -0.21(-1.58%) |
Nov 02, 2015 | 13.25 | 13.36 | 13.15 | 13.29 | 221,907 | +0.10(+0.76%) |
Oct 30, 2015 | 13.36 | 13.44 | 13.17 | 13.19 | 198,226 | -0.18(-1.35%) |
Oct 29, 2015 | 13.18 | 13.46 | 13.15 | 13.37 | 132,761 | +0.07(+0.53%) |
Oct 28, 2015 | 13.15 | 13.40 | 13.09 | 13.30 | 174,342 | +0.24(+1.84%) |
Oct 27, 2015 | 13.19 | 13.22 | 12.84 | 13.06 | 229,420 | -0.16(-1.19%) |
Oct 26, 2015 | 13.33 | 13.45 | 13.16 | 13.22 | 160,277 | -0.09(-0.66%) |
Oct 23, 2015 | 13.31 | 13.40 | 13.03 | 13.31 | 191,202 | +0.05(+0.37%) |
Oct 22, 2015 | 13.03 | 13.44 | 13.00 | 13.26 | 210,558 | +0.28(+2.19%) |
Oct 21, 2015 | 13.12 | 13.24 | 12.92 | 12.97 | 178,896 | -0.08(-0.60%) |
Oct 20, 2015 | 13.11 | 13.19 | 13.01 | 13.05 | 126,364 | -0.09(-0.67%) |
Oct 19, 2015 | 12.90 | 13.16 | 12.89 | 13.14 | 116,278 | +0.18(+1.36%) |
Oct 16, 2015 | 12.92 | 13.20 | 12.76 | 12.96 | 598,845 | +0.06(+0.46%) |
Oct 15, 2015 | 12.64 | 13.12 | 12.64 | 12.90 | 291,418 | +0.23(+1.78%) |
Oct 14, 2015 | 13.05 | 13.14 | 12.60 | 12.68 | 376,494 | -0.35(-2.71%) |
Oct 13, 2015 | 13.32 | 13.32 | 13.02 | 13.03 | 189,927 | -0.32(-2.42%) |
Oct 12, 2015 | 13.32 | 13.43 | 13.18 | 13.35 | 77,776 | +0.00(+0.00%) |
Oct 09, 2015 | 13.53 | 13.68 | 13.27 | 13.35 | 201,077 | -0.12(-0.87%) |
Oct 08, 2015 | 13.08 | 13.56 | 13.00 | 13.47 | 193,778 | +0.32(+2.46%) |
Oct 07, 2015 | 13.03 | 13.24 | 12.98 | 13.15 | 229,862 | +0.16(+1.21%) |
Oct 06, 2015 | 13.07 | 13.24 | 12.98 | 12.99 | 163,531 | -0.07(-0.53%) |
Oct 05, 2015 | 13.15 | 13.27 | 13.00 | 13.06 | 332,135 | +0.04(+0.30%) |
Oct 02, 2015 | 12.63 | 13.05 | 12.54 | 13.02 | 109,008 | +0.26(+2.00%) |
Oct 01, 2015 | 12.94 | 13.09 | 12.67 | 12.77 | 110,958 | -0.19(-1.44%) |
Sep 30, 2015 | 12.62 | 12.98 | 12.62 | 12.95 | 262,725 | +0.37(+2.96%) |
Sep 29, 2015 | 12.72 | 12.75 | 12.52 | 12.58 | 232,656 | -0.14(-1.08%) |
Sep 28, 2015 | 12.91 | 12.94 | 12.61 | 12.72 | 314,953 | -0.28(-2.19%) |
Sep 25, 2015 | 13.34 | 13.36 | 13.00 | 13.00 | 338,451 | -0.28(-2.14%) |
Sep 24, 2015 | 13.20 | 13.40 | 13.04 | 13.29 | 262,678 | +0.03(+0.22%) |
Sep 23, 2015 | 13.30 | 13.31 | 13.16 | 13.26 | 158,066 | +0.01(+0.07%) |
Sep 22, 2015 | 13.43 | 13.58 | 13.13 | 13.25 | 220,208 | -0.37(-2.74%) |
Sep 21, 2015 | 13.64 | 13.77 | 13.29 | 13.62 | 353,707 | +0.33(+2.51%) |
Sep 18, 2015 | 13.14 | 13.49 | 13.14 | 13.29 | 200,606 | -0.03(-0.22%) |
Sep 17, 2015 | 13.18 | 13.54 | 13.13 | 13.32 | 151,513 | +0.13(+0.97%) |
Sep 16, 2015 | 13.12 | 13.25 | 13.05 | 13.19 | 84,032 | +0.14(+1.05%) |
Sep 15, 2015 | 12.96 | 13.17 | 12.88 | 13.05 | 188,726 | +0.16(+1.22%) |
Sep 14, 2015 | 12.95 | 12.99 | 12.80 | 12.89 | 104,498 | -0.01(-0.08%) |
Sep 11, 2015 | 12.84 | 13.01 | 12.76 | 12.90 | 113,520 | +0.03(+0.23%) |
Sep 10, 2015 | 12.77 | 12.91 | 12.72 | 12.87 | 162,002 | +0.12(+0.92%) |
Sep 09, 2015 | 12.79 | 12.87 | 12.65 | 12.76 | 150,387 | +0.13(+1.01%) |
Sep 08, 2015 | 12.54 | 12.66 | 12.35 | 12.63 | 182,371 | +0.24(+1.90%) |
Sep 04, 2015 | 12.27 | 12.39 | 12.39 | 12.39 | 153,584 | +0.02(+0.16%) |
Sep 03, 2015 | 12.60 | 12.65 | 12.36 | 12.37 | 130,596 | -0.14(-1.10%) |
Sep 02, 2015 | 12.59 | 12.59 | 12.39 | 12.51 | 173,109 | +0.06(+0.47%) |