Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.68 | 12.85 | 12.59 | 12.69 | 21,604,444 | +0.05(+0.41%) |
Nov 27, 2015 | 12.65 | 12.76 | 12.61 | 12.64 | 942,021 | +0.02(+0.15%) |
Nov 25, 2015 | 12.92 | 12.62 | 12.62 | 12.62 | 1,430,891 | -0.03(-0.21%) |
Nov 24, 2015 | 12.60 | 12.69 | 12.55 | 12.64 | 1,269,328 | -0.01(-0.10%) |
Nov 23, 2015 | 12.54 | 12.70 | 12.44 | 12.66 | 1,368,347 | +0.17(+1.35%) |
Nov 20, 2015 | 12.68 | 12.77 | 12.43 | 12.49 | 1,974,151 | -0.14(-1.13%) |
Nov 19, 2015 | 12.62 | 12.68 | 12.60 | 12.63 | 1,565,822 | -0.03(-0.20%) |
Nov 18, 2015 | 12.66 | 12.75 | 12.63 | 12.66 | 2,260,602 | -0.03(-0.20%) |
Nov 17, 2015 | 12.90 | 12.94 | 12.68 | 12.68 | 2,777,518 | -0.16(-1.26%) |
Nov 16, 2015 | 12.65 | 12.88 | 12.65 | 12.85 | 2,314,977 | +0.12(+0.97%) |
Nov 13, 2015 | 12.76 | 13.05 | 12.69 | 12.72 | 3,332,314 | +0.01(+0.05%) |
Nov 12, 2015 | 12.94 | 12.98 | 12.69 | 12.72 | 1,826,956 | -0.23(-1.80%) |
Nov 11, 2015 | 13.16 | 13.19 | 12.86 | 12.95 | 2,749,238 | -0.31(-2.34%) |
Nov 10, 2015 | 13.21 | 13.26 | 13.06 | 13.26 | 2,132,495 | +0.00(+0.00%) |
Nov 09, 2015 | 13.07 | 13.27 | 13.03 | 13.26 | 3,597,300 | +0.08(+0.64%) |
Nov 06, 2015 | 12.83 | 13.18 | 12.70 | 13.18 | 4,474,309 | +0.28(+2.16%) |
Nov 05, 2015 | 12.90 | 12.90 | 12.77 | 12.90 | 1,933,252 | +0.02(+0.15%) |
Nov 04, 2015 | 12.92 | 12.92 | 12.82 | 12.88 | 1,505,342 | -0.06(-0.45%) |
Nov 03, 2015 | 12.92 | 12.94 | 12.88 | 12.94 | 1,654,550 | -0.01(-0.05%) |
Nov 02, 2015 | 12.81 | 12.94 | 12.75 | 12.94 | 2,127,718 | +0.17(+1.37%) |
Oct 30, 2015 | 12.83 | 12.87 | 12.76 | 12.77 | 1,064,406 | -0.10(-0.76%) |
Oct 29, 2015 | 12.72 | 12.88 | 12.72 | 12.86 | 1,612,002 | +0.02(+0.15%) |
Oct 28, 2015 | 12.55 | 12.85 | 12.53 | 12.85 | 2,021,929 | +0.32(+2.53%) |
Oct 27, 2015 | 12.53 | 12.62 | 12.42 | 12.53 | 1,379,144 | +0.01(+0.10%) |
Oct 26, 2015 | 12.54 | 12.62 | 12.35 | 12.52 | 1,652,331 | +0.09(+0.73%) |
Oct 23, 2015 | 12.68 | 12.69 | 12.26 | 12.43 | 1,916,613 | -0.26(-2.08%) |
Oct 22, 2015 | 12.54 | 12.69 | 12.52 | 12.69 | 2,413,649 | +0.13(+1.03%) |
Oct 21, 2015 | 12.54 | 12.56 | 12.43 | 12.56 | 1,550,903 | +0.01(+0.10%) |
Oct 20, 2015 | 12.32 | 12.55 | 12.27 | 12.55 | 1,528,742 | +0.06(+0.52%) |
Oct 19, 2015 | 12.14 | 12.49 | 12.12 | 12.48 | 1,959,026 | +0.26(+2.11%) |
Oct 16, 2015 | 12.20 | 12.24 | 12.12 | 12.23 | 1,467,876 | +0.02(+0.16%) |
Oct 15, 2015 | 12.09 | 12.21 | 12.01 | 12.21 | 1,089,011 | +0.08(+0.64%) |
Oct 14, 2015 | 12.12 | 12.21 | 12.10 | 12.13 | 1,252,886 | -0.01(-0.05%) |
Oct 13, 2015 | 12.12 | 12.18 | 12.07 | 12.14 | 1,135,099 | -0.04(-0.32%) |
Oct 12, 2015 | 12.15 | 12.23 | 12.09 | 12.17 | 828,828 | -0.01(-0.11%) |
Oct 09, 2015 | 12.19 | 12.23 | 12.05 | 12.19 | 1,072,081 | -0.01(-0.05%) |
Oct 08, 2015 | 12.19 | 12.23 | 12.13 | 12.19 | 1,096,012 | -0.04(-0.32%) |
Oct 07, 2015 | 12.12 | 12.23 | 12.05 | 12.23 | 1,561,951 | +0.10(+0.85%) |
Oct 06, 2015 | 12.11 | 12.16 | 12.01 | 12.13 | 919,972 | -0.05(-0.37%) |
Oct 05, 2015 | 12.05 | 12.19 | 12.01 | 12.17 | 2,197,320 | +0.17(+1.45%) |
Oct 02, 2015 | 11.94 | 12.01 | 11.73 | 12.00 | 706,025 | -0.04(-0.32%) |
Oct 01, 2015 | 11.94 | 12.05 | 11.79 | 12.04 | 1,372,405 | +0.08(+0.65%) |
Sep 30, 2015 | 11.87 | 12.05 | 11.70 | 11.96 | 2,267,303 | +0.19(+1.59%) |
Sep 29, 2015 | 11.94 | 12.08 | 11.75 | 11.77 | 2,165,780 | -0.20(-1.67%) |
Sep 28, 2015 | 11.95 | 12.08 | 11.85 | 11.97 | 2,510,279 | -0.12(-1.01%) |
Sep 25, 2015 | 12.02 | 12.10 | 11.76 | 12.10 | 1,587,920 | +0.18(+1.51%) |
Sep 24, 2015 | 12.06 | 12.14 | 11.76 | 11.92 | 1,266,995 | -0.19(-1.54%) |
Sep 23, 2015 | 11.95 | 12.14 | 11.87 | 12.10 | 1,888,550 | +0.24(+2.00%) |
Sep 22, 2015 | 12.03 | 12.05 | 11.76 | 11.87 | 2,207,855 | -0.28(-2.27%) |
Sep 21, 2015 | 12.18 | 12.22 | 11.96 | 12.14 | 2,711,978 | +0.03(+0.21%) |
Sep 18, 2015 | 12.64 | 12.65 | 12.06 | 12.12 | 30,846,384 | -0.55(-4.35%) |
Sep 17, 2015 | 12.33 | 12.71 | 12.33 | 12.67 | 5,278,174 | +0.26(+2.12%) |
Sep 16, 2015 | 12.35 | 12.43 | 12.16 | 12.40 | 2,902,445 | +0.09(+0.73%) |
Sep 15, 2015 | 12.40 | 12.44 | 12.15 | 12.31 | 3,066,508 | -0.10(-0.83%) |
Sep 14, 2015 | 12.26 | 12.46 | 12.26 | 12.42 | 2,739,687 | +0.08(+0.68%) |
Sep 11, 2015 | 12.15 | 12.33 | 12.10 | 12.33 | 4,065,638 | +0.17(+1.37%) |
Sep 10, 2015 | 12.01 | 12.17 | 12.01 | 12.17 | 3,981,699 | +0.08(+0.69%) |
Sep 09, 2015 | 12.10 | 12.15 | 12.01 | 12.08 | 2,477,336 | -0.07(-0.58%) |
Sep 08, 2015 | 11.53 | 12.16 | 11.53 | 12.15 | 5,843,791 | +0.65(+5.68%) |
Sep 04, 2015 | 11.38 | 11.50 | 11.50 | 11.50 | 1,989,354 | +0.03(+0.22%) |
Sep 03, 2015 | 11.38 | 11.53 | 11.36 | 11.48 | 1,518,928 | +0.01(+0.11%) |
Sep 02, 2015 | 11.23 | 11.48 | 11.21 | 11.46 | 865,456 | +0.31(+2.76%) |