Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.89 | 11.90 | 11.89 | 11.90 | 11,570 | +0.01(+0.08%) |
Nov 27, 2015 | 11.88 | 11.89 | 11.87 | 11.89 | 3,257 | +0.02(+0.13%) |
Nov 25, 2015 | 11.85 | 11.87 | 11.87 | 11.87 | 8,255 | +0.00(+0.01%) |
Nov 24, 2015 | 11.89 | 11.89 | 11.83 | 11.87 | 20,502 | +0.03(+0.28%) |
Nov 23, 2015 | 11.90 | 11.91 | 11.81 | 11.84 | 20,167 | -0.07(-0.55%) |
Nov 20, 2015 | 11.92 | 11.92 | 11.90 | 11.90 | 7,246 | -0.01(-0.08%) |
Nov 19, 2015 | 11.92 | 11.92 | 11.91 | 11.91 | 25,732 | +0.00(+0.03%) |
Nov 18, 2015 | 11.91 | 11.95 | 11.90 | 11.91 | 10,927 | +0.05(+0.45%) |
Nov 17, 2015 | 11.85 | 11.88 | 11.85 | 11.85 | 2,274 | -0.03(-0.21%) |
Nov 16, 2015 | 11.84 | 11.88 | 11.84 | 11.88 | 5,613 | +0.04(+0.34%) |
Nov 13, 2015 | 11.89 | 11.89 | 11.83 | 11.84 | 11,147 | -0.07(-0.61%) |
Nov 12, 2015 | 11.93 | 11.93 | 11.91 | 11.91 | 9,782 | -0.06(-0.47%) |
Nov 11, 2015 | 11.96 | 11.97 | 11.95 | 11.97 | 7,699 | -0.01(-0.07%) |
Nov 10, 2015 | 11.97 | 11.98 | 11.97 | 11.98 | 2,870 | -0.02(-0.19%) |
Nov 09, 2015 | 12.14 | 12.14 | 12.00 | 12.00 | 20,652 | -0.09(-0.71%) |
Nov 06, 2015 | 12.12 | 12.12 | 12.09 | 12.09 | 16,843 | -0.06(-0.50%) |
Nov 05, 2015 | 12.17 | 12.17 | 12.15 | 12.15 | 7,814 | +0.01(+0.08%) |
Nov 04, 2015 | 12.19 | 12.19 | 12.14 | 12.14 | 17,114 | -0.06(-0.51%) |
Nov 03, 2015 | 12.16 | 12.20 | 12.15 | 12.20 | 17,641 | +0.06(+0.52%) |
Nov 02, 2015 | 12.06 | 12.14 | 12.04 | 12.14 | 18,633 | +0.05(+0.44%) |
Oct 30, 2015 | 12.06 | 12.08 | 12.06 | 12.08 | 16,154 | +0.03(+0.26%) |
Oct 29, 2015 | 12.05 | 12.06 | 12.04 | 12.05 | 17,227 | +0.00(+0.03%) |
Oct 28, 2015 | 12.06 | 12.06 | 12.02 | 12.05 | 6,437 | +0.03(+0.21%) |
Oct 27, 2015 | 12.05 | 12.05 | 12.02 | 12.02 | 5,768 | -0.04(-0.34%) |
Oct 26, 2015 | 12.07 | 12.08 | 12.06 | 12.06 | 14,040 | -0.03(-0.26%) |
Oct 23, 2015 | 12.13 | 12.13 | 12.07 | 12.10 | 13,166 | -0.00(-0.02%) |
Oct 22, 2015 | 12.08 | 12.10 | 12.06 | 12.10 | 17,810 | +0.04(+0.31%) |
Oct 21, 2015 | 12.06 | 12.06 | 12.06 | 12.06 | 2,190 | +0.05(+0.44%) |
Oct 19, 2015 | 12.01 | 12.01 | 12.00 | 12.01 | 105 | +0.07(+0.63%) |
Oct 16, 2015 | 12.02 | 12.02 | 11.93 | 11.93 | 18,233 | -0.02(-0.13%) |
Oct 15, 2015 | 12.02 | 12.02 | 11.90 | 11.95 | 10,764 | +0.06(+0.50%) |
Oct 14, 2015 | 11.91 | 11.91 | 11.89 | 11.89 | 5,995 | -0.03(-0.29%) |
Oct 13, 2015 | 11.95 | 11.95 | 11.92 | 11.92 | 7,907 | -0.01(-0.10%) |
Oct 09, 2015 | 12.03 | 11.94 | 11.94 | 11.94 | 302,021 | -0.02(-0.16%) |
Oct 08, 2015 | 11.91 | 11.96 | 11.89 | 11.96 | 7,504 | +0.08(+0.66%) |
Oct 07, 2015 | 11.86 | 11.89 | 11.85 | 11.88 | 13,009 | +0.06(+0.52%) |
Oct 06, 2015 | 11.83 | 11.83 | 11.79 | 11.82 | 20,581 | +0.07(+0.59%) |
Oct 05, 2015 | 11.68 | 11.75 | 11.68 | 11.75 | 15,136 | +0.09(+0.75%) |
Oct 02, 2015 | 11.66 | 11.66 | 11.66 | 11.66 | 502 | -0.01(-0.11%) |
Oct 01, 2015 | 11.68 | 11.68 | 11.67 | 11.67 | 5,989 | +0.00(+0.00%) |
Sep 30, 2015 | 11.62 | 11.67 | 11.62 | 11.67 | 10,200 | +0.03(+0.22%) |
Sep 29, 2015 | 11.66 | 11.66 | 11.64 | 11.65 | 26,898 | -0.03(-0.27%) |
Sep 28, 2015 | 11.75 | 11.75 | 11.68 | 11.68 | 17,845 | -0.12(-1.03%) |
Sep 25, 2015 | 11.82 | 11.83 | 11.80 | 11.80 | 42,191 | +0.01(+0.08%) |
Sep 24, 2015 | 11.82 | 11.82 | 11.79 | 11.79 | 3,604 | -0.05(-0.45%) |
Sep 23, 2015 | 11.83 | 11.85 | 11.83 | 11.84 | 15,640 | +0.01(+0.05%) |
Sep 22, 2015 | 11.84 | 11.84 | 11.83 | 11.84 | 15,998 | -0.06(-0.47%) |
Sep 21, 2015 | 11.89 | 11.89 | 11.89 | 11.89 | 17,729 | +0.01(+0.05%) |
Sep 18, 2015 | 11.87 | 11.89 | 11.87 | 11.89 | 7,649 | +0.02(+0.13%) |
Sep 17, 2015 | 11.87 | 11.87 | 11.87 | 11.87 | 965 | -0.01(-0.05%) |
Sep 16, 2015 | 11.86 | 11.88 | 11.86 | 11.88 | 2,574 | -0.01(-0.05%) |
Sep 15, 2015 | 11.88 | 11.88 | 11.88 | 11.88 | 485 | +0.04(+0.34%) |
Sep 11, 2015 | 11.84 | 11.84 | 11.84 | 11.84 | 64 | +0.01(+0.05%) |
Sep 10, 2015 | 11.84 | 11.84 | 11.84 | 11.84 | 643 | +0.01(+0.05%) |
Sep 03, 2015 | 11.83 | 11.83 | 11.83 | 11.83 | 965 | +0.02(+0.18%) |