Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.64 | 12.79 | 12.61 | 12.72 | 3,015,513 | +0.07(+0.57%) |
Nov 27, 2015 | 12.67 | 12.72 | 12.53 | 12.65 | 929,689 | -0.02(-0.14%) |
Nov 25, 2015 | 12.43 | 12.67 | 12.67 | 12.67 | 1,533,150 | +0.23(+1.81%) |
Nov 24, 2015 | 12.21 | 12.49 | 12.13 | 12.44 | 2,232,613 | +0.15(+1.25%) |
Nov 23, 2015 | 12.30 | 12.54 | 12.26 | 12.29 | 2,243,034 | -0.04(-0.29%) |
Nov 20, 2015 | 12.29 | 12.41 | 12.19 | 12.33 | 1,496,185 | +0.09(+0.74%) |
Nov 19, 2015 | 12.15 | 12.30 | 12.12 | 12.24 | 1,328,303 | +0.09(+0.74%) |
Nov 18, 2015 | 11.85 | 12.19 | 11.85 | 12.15 | 2,352,343 | +0.27(+2.28%) |
Nov 17, 2015 | 12.00 | 12.20 | 11.87 | 11.88 | 2,744,830 | -0.07(-0.60%) |
Nov 16, 2015 | 11.67 | 11.95 | 11.62 | 11.95 | 2,706,814 | +0.24(+2.08%) |
Nov 13, 2015 | 11.79 | 11.96 | 11.65 | 11.70 | 2,265,428 | -0.10(-0.84%) |
Nov 12, 2015 | 12.09 | 12.10 | 11.77 | 11.80 | 3,384,393 | -0.41(-3.33%) |
Nov 11, 2015 | 12.07 | 12.39 | 11.98 | 12.21 | 2,902,444 | +0.15(+1.27%) |
Nov 10, 2015 | 11.54 | 12.16 | 11.51 | 12.06 | 5,184,808 | +0.52(+4.54%) |
Nov 09, 2015 | 11.98 | 11.98 | 11.49 | 11.53 | 4,044,970 | -0.45(-3.77%) |
Nov 06, 2015 | 11.75 | 11.98 | 11.64 | 11.98 | 2,996,919 | +0.14(+1.22%) |
Nov 05, 2015 | 11.98 | 11.99 | 11.72 | 11.84 | 4,793,382 | -0.12(-0.98%) |
Nov 04, 2015 | 12.07 | 12.26 | 11.93 | 11.96 | 3,934,975 | -0.09(-0.75%) |
Nov 03, 2015 | 12.02 | 12.11 | 11.80 | 12.05 | 2,787,111 | +0.03(+0.26%) |
Nov 02, 2015 | 11.79 | 12.04 | 11.75 | 12.02 | 2,939,689 | +0.21(+1.76%) |
Oct 30, 2015 | 11.60 | 11.95 | 11.53 | 11.81 | 3,961,180 | +0.21(+1.79%) |
Oct 29, 2015 | 12.22 | 12.25 | 11.55 | 11.60 | 8,818,200 | -0.74(-5.99%) |
Oct 28, 2015 | 12.16 | 12.38 | 11.98 | 12.34 | 5,137,269 | +0.20(+1.63%) |
Oct 27, 2015 | 12.32 | 12.32 | 11.98 | 12.14 | 4,035,426 | -0.32(-2.60%) |
Oct 26, 2015 | 12.58 | 12.74 | 12.24 | 12.47 | 4,289,645 | -0.13(-1.00%) |
Oct 23, 2015 | 12.63 | 12.74 | 12.39 | 12.59 | 3,033,957 | +0.08(+0.65%) |
Oct 22, 2015 | 12.88 | 12.94 | 12.23 | 12.51 | 7,292,084 | -0.36(-2.80%) |
Oct 21, 2015 | 13.10 | 13.24 | 12.85 | 12.87 | 3,037,819 | -0.25(-1.92%) |
Oct 20, 2015 | 12.77 | 13.20 | 12.76 | 13.12 | 2,538,534 | +0.34(+2.68%) |
Oct 19, 2015 | 12.68 | 12.93 | 12.62 | 12.78 | 2,737,281 | +0.05(+0.35%) |
Oct 16, 2015 | 12.84 | 12.85 | 12.44 | 12.74 | 5,849,268 | -0.10(-0.77%) |
Oct 15, 2015 | 12.48 | 12.86 | 12.39 | 12.84 | 5,268,047 | +0.41(+3.34%) |
Oct 14, 2015 | 13.12 | 13.12 | 12.34 | 12.42 | 7,243,575 | -0.72(-5.49%) |
Oct 13, 2015 | 13.38 | 13.63 | 13.12 | 13.14 | 3,671,218 | -0.18(-1.35%) |
Oct 12, 2015 | 13.31 | 13.44 | 13.05 | 13.32 | 3,045,851 | +0.07(+0.54%) |
Oct 09, 2015 | 13.43 | 13.59 | 13.24 | 13.25 | 3,036,089 | -0.20(-1.47%) |
Oct 08, 2015 | 13.17 | 13.52 | 13.15 | 13.45 | 3,386,144 | +0.25(+1.91%) |
Oct 07, 2015 | 12.88 | 13.23 | 12.81 | 13.20 | 4,225,512 | +0.40(+3.10%) |
Oct 06, 2015 | 12.96 | 13.09 | 12.71 | 12.80 | 3,449,102 | -0.18(-1.39%) |
Oct 05, 2015 | 12.62 | 13.05 | 12.62 | 12.98 | 4,643,709 | +0.47(+3.75%) |
Oct 02, 2015 | 12.17 | 12.52 | 11.85 | 12.51 | 4,872,186 | +0.17(+1.39%) |
Oct 01, 2015 | 12.26 | 12.42 | 12.16 | 12.34 | 4,989,728 | +0.13(+1.03%) |
Sep 30, 2015 | 12.24 | 12.29 | 11.93 | 12.21 | 5,219,015 | +0.13(+1.04%) |
Sep 29, 2015 | 12.04 | 12.29 | 11.75 | 12.09 | 4,942,258 | +0.05(+0.37%) |
Sep 28, 2015 | 13.05 | 13.08 | 11.93 | 12.04 | 7,283,152 | -1.05(-7.99%) |
Sep 25, 2015 | 13.29 | 13.49 | 13.05 | 13.09 | 5,527,078 | -0.07(-0.55%) |
Sep 24, 2015 | 12.66 | 13.19 | 12.23 | 13.16 | 9,719,661 | +0.14(+1.04%) |
Sep 23, 2015 | 12.89 | 13.21 | 12.73 | 13.03 | 6,545,036 | +0.19(+1.47%) |
Sep 22, 2015 | 12.85 | 12.93 | 12.51 | 12.84 | 6,478,885 | -0.18(-1.39%) |
Sep 21, 2015 | 13.62 | 13.62 | 12.92 | 13.02 | 3,687,795 | -0.24(-1.84%) |
Sep 18, 2015 | 13.50 | 13.71 | 13.22 | 13.26 | 4,259,886 | -0.42(-3.10%) |
Sep 17, 2015 | 13.39 | 13.99 | 13.33 | 13.68 | 4,910,144 | +0.30(+2.22%) |
Sep 16, 2015 | 13.36 | 13.42 | 13.19 | 13.39 | 1,833,837 | +0.01(+0.07%) |
Sep 15, 2015 | 13.17 | 13.40 | 13.09 | 13.38 | 1,775,054 | +0.25(+1.92%) |
Sep 14, 2015 | 13.26 | 13.31 | 13.03 | 13.12 | 1,456,708 | -0.14(-1.09%) |
Sep 11, 2015 | 13.05 | 13.30 | 12.92 | 13.27 | 2,216,740 | +0.11(+0.82%) |
Sep 10, 2015 | 12.94 | 13.19 | 12.69 | 13.16 | 4,240,609 | +0.01(+0.07%) |
Sep 09, 2015 | 13.64 | 13.64 | 13.13 | 13.15 | 2,249,215 | -0.38(-2.80%) |
Sep 08, 2015 | 13.09 | 13.54 | 13.09 | 13.53 | 2,814,247 | +0.66(+5.11%) |
Sep 04, 2015 | 13.10 | 12.87 | 12.87 | 12.87 | 1,868,065 | -0.39(-2.92%) |
Sep 03, 2015 | 13.10 | 13.36 | 13.07 | 13.26 | 2,429,524 | +0.26(+2.01%) |
Sep 02, 2015 | 12.72 | 13.01 | 12.47 | 13.00 | 3,062,617 | +0.41(+3.22%) |