Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.18 | 12.18 | 12.06 | 12.11 | 91,825 | +0.02(+0.13%) |
Nov 27, 2015 | 12.01 | 12.11 | 11.99 | 12.10 | 45,526 | +0.14(+1.19%) |
Nov 25, 2015 | 12.01 | 11.95 | 11.95 | 11.95 | 103,253 | -0.02(-0.13%) |
Nov 24, 2015 | 12.00 | 12.03 | 11.97 | 11.97 | 70,427 | -0.02(-0.18%) |
Nov 23, 2015 | 11.98 | 12.01 | 11.93 | 11.99 | 68,126 | +0.07(+0.62%) |
Nov 20, 2015 | 12.00 | 12.03 | 11.92 | 11.92 | 61,963 | -0.01(-0.04%) |
Nov 19, 2015 | 11.97 | 12.00 | 11.92 | 11.92 | 136,676 | -0.09(-0.75%) |
Nov 18, 2015 | 11.94 | 12.12 | 11.94 | 12.01 | 89,692 | +0.02(+0.13%) |
Nov 17, 2015 | 11.92 | 12.01 | 11.92 | 12.00 | 61,361 | +0.04(+0.35%) |
Nov 16, 2015 | 12.02 | 12.06 | 11.94 | 11.95 | 75,855 | -0.06(-0.48%) |
Nov 13, 2015 | 11.94 | 12.04 | 11.88 | 12.01 | 64,362 | +0.12(+0.97%) |
Nov 12, 2015 | 11.92 | 12.00 | 11.84 | 11.90 | 53,421 | -0.05(-0.39%) |
Nov 11, 2015 | 11.89 | 12.03 | 11.84 | 11.94 | 54,849 | +0.10(+0.88%) |
Nov 10, 2015 | 11.68 | 11.85 | 11.68 | 11.84 | 58,280 | +0.15(+1.25%) |
Nov 09, 2015 | 11.90 | 11.91 | 11.68 | 11.69 | 105,063 | -0.23(-1.89%) |
Nov 06, 2015 | 11.97 | 11.97 | 11.82 | 11.92 | 73,798 | -0.06(-0.48%) |
Nov 05, 2015 | 12.04 | 12.10 | 11.90 | 11.98 | 72,512 | -0.08(-0.64%) |
Nov 04, 2015 | 12.13 | 12.15 | 12.03 | 12.05 | 108,725 | -0.04(-0.36%) |
Nov 03, 2015 | 12.03 | 12.15 | 12.01 | 12.10 | 69,526 | +0.10(+0.83%) |
Nov 02, 2015 | 11.99 | 12.11 | 11.99 | 12.00 | 109,992 | +0.00(+0.00%) |
Oct 30, 2015 | 11.98 | 12.11 | 11.97 | 12.00 | 169,023 | +0.01(+0.09%) |
Oct 29, 2015 | 11.88 | 12.00 | 11.86 | 11.99 | 70,704 | +0.13(+1.06%) |
Oct 28, 2015 | 11.91 | 11.96 | 11.72 | 11.86 | 70,860 | -0.05(-0.40%) |
Oct 27, 2015 | 11.89 | 11.91 | 11.85 | 11.91 | 65,382 | +0.01(+0.04%) |
Oct 26, 2015 | 11.91 | 11.91 | 11.85 | 11.90 | 65,585 | +0.01(+0.09%) |
Oct 23, 2015 | 11.95 | 11.96 | 11.88 | 11.89 | 55,655 | -0.06(-0.48%) |
Oct 22, 2015 | 11.94 | 11.98 | 11.91 | 11.95 | 113,316 | +0.01(+0.04%) |
Oct 21, 2015 | 11.94 | 11.95 | 11.87 | 11.94 | 42,774 | +0.07(+0.62%) |
Oct 20, 2015 | 11.87 | 11.89 | 11.85 | 11.87 | 81,558 | +0.00(+0.00%) |
Oct 19, 2015 | 11.88 | 11.88 | 11.82 | 11.87 | 98,541 | -0.01(-0.04%) |
Oct 16, 2015 | 11.84 | 11.89 | 11.84 | 11.88 | 54,340 | +0.08(+0.71%) |
Oct 15, 2015 | 11.68 | 11.79 | 11.68 | 11.79 | 64,379 | +0.12(+1.07%) |
Oct 14, 2015 | 11.74 | 11.76 | 11.67 | 11.67 | 61,129 | -0.05(-0.44%) |
Oct 13, 2015 | 11.71 | 11.78 | 11.69 | 11.72 | 39,120 | -0.04(-0.31%) |
Oct 12, 2015 | 11.73 | 11.77 | 11.69 | 11.76 | 59,692 | +0.08(+0.67%) |
Oct 09, 2015 | 11.69 | 11.75 | 11.56 | 11.68 | 51,486 | -0.04(-0.31%) |
Oct 08, 2015 | 11.63 | 11.76 | 11.61 | 11.71 | 56,987 | +0.09(+0.76%) |
Oct 07, 2015 | 11.57 | 11.63 | 11.54 | 11.63 | 57,087 | +0.10(+0.90%) |
Oct 06, 2015 | 11.55 | 11.59 | 11.47 | 11.52 | 105,157 | -0.03(-0.23%) |
Oct 05, 2015 | 11.48 | 11.57 | 11.48 | 11.55 | 293,709 | +0.09(+0.82%) |
Oct 02, 2015 | 11.53 | 11.55 | 11.35 | 11.46 | 108,602 | -0.11(-0.94%) |
Oct 01, 2015 | 11.63 | 11.66 | 11.54 | 11.56 | 85,194 | -0.06(-0.54%) |
Sep 30, 2015 | 11.62 | 11.67 | 11.50 | 11.63 | 147,648 | +0.09(+0.77%) |
Sep 29, 2015 | 11.56 | 11.67 | 11.48 | 11.54 | 122,544 | -0.04(-0.36%) |
Sep 28, 2015 | 11.63 | 11.65 | 11.55 | 11.58 | 46,114 | -0.06(-0.49%) |
Sep 25, 2015 | 11.61 | 11.67 | 11.55 | 11.64 | 66,028 | +0.04(+0.36%) |
Sep 24, 2015 | 11.69 | 11.75 | 11.59 | 11.60 | 156,420 | -0.17(-1.46%) |
Sep 23, 2015 | 11.72 | 11.79 | 11.66 | 11.77 | 78,012 | +0.09(+0.80%) |
Sep 22, 2015 | 11.69 | 11.76 | 11.67 | 11.67 | 78,249 | -0.10(-0.88%) |
Sep 21, 2015 | 11.73 | 11.78 | 11.72 | 11.78 | 71,056 | +0.10(+0.85%) |
Sep 18, 2015 | 11.50 | 11.70 | 11.50 | 11.68 | 75,144 | +0.10(+0.85%) |
Sep 17, 2015 | 11.51 | 11.59 | 11.49 | 11.58 | 88,154 | +0.02(+0.18%) |
Sep 16, 2015 | 11.57 | 11.59 | 11.51 | 11.56 | 118,302 | -0.02(-0.13%) |
Sep 15, 2015 | 11.48 | 11.61 | 11.48 | 11.58 | 120,950 | +0.06(+0.49%) |
Sep 14, 2015 | 11.54 | 11.59 | 11.48 | 11.52 | 42,838 | -0.09(-0.76%) |
Sep 11, 2015 | 11.59 | 11.61 | 11.56 | 11.61 | 42,667 | +0.03(+0.27%) |
Sep 10, 2015 | 11.52 | 11.59 | 11.47 | 11.58 | 89,712 | +0.10(+0.85%) |
Sep 09, 2015 | 11.57 | 11.59 | 11.44 | 11.48 | 69,212 | -0.07(-0.63%) |
Sep 08, 2015 | 11.58 | 11.58 | 11.37 | 11.55 | 137,870 | -0.03(-0.22%) |
Sep 04, 2015 | 11.54 | 11.58 | 11.58 | 11.58 | 63,584 | -0.04(-0.35%) |
Sep 03, 2015 | 11.60 | 11.62 | 11.58 | 11.62 | 125,502 | +0.07(+0.58%) |
Sep 02, 2015 | 11.54 | 11.63 | 11.54 | 11.55 | 117,835 | +0.03(+0.27%) |