Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.30 | 11.99 | 11.15 | 11.85 | 89,003 | +0.55(+4.87%) |
Nov 27, 2015 | 11.30 | 11.43 | 11.21 | 11.30 | 4,636 | -0.01(-0.09%) |
Nov 25, 2015 | 11.10 | 11.31 | 11.31 | 11.31 | 21,500 | +0.26(+2.35%) |
Nov 24, 2015 | 11.30 | 11.45 | 10.93 | 11.05 | 61,559 | -0.40(-3.49%) |
Nov 23, 2015 | 11.87 | 11.99 | 11.45 | 11.45 | 108,328 | -0.34(-2.88%) |
Nov 20, 2015 | 12.10 | 12.10 | 11.78 | 11.79 | 139,608 | -0.31(-2.56%) |
Nov 19, 2015 | 12.17 | 12.17 | 12.10 | 12.10 | 3,510 | -0.13(-1.06%) |
Nov 18, 2015 | 12.08 | 12.25 | 12.06 | 12.23 | 8,245 | +0.11(+0.91%) |
Nov 17, 2015 | 12.44 | 12.45 | 12.04 | 12.12 | 24,313 | -0.28(-2.26%) |
Nov 16, 2015 | 12.43 | 12.46 | 12.31 | 12.40 | 17,945 | +0.01(+0.08%) |
Nov 13, 2015 | 12.35 | 12.45 | 12.14 | 12.39 | 31,464 | +0.18(+1.47%) |
Nov 12, 2015 | 12.31 | 12.31 | 12.12 | 12.21 | 14,602 | -0.24(-1.93%) |
Nov 11, 2015 | 11.95 | 12.50 | 11.72 | 12.45 | 29,968 | +0.45(+3.75%) |
Nov 10, 2015 | 12.00 | 12.05 | 11.64 | 12.00 | 23,132 | +0.04(+0.33%) |
Nov 09, 2015 | 11.60 | 12.23 | 11.50 | 11.96 | 40,612 | +0.30(+2.57%) |
Nov 06, 2015 | 11.48 | 11.82 | 10.84 | 11.66 | 105,112 | -0.54(-4.43%) |
Nov 05, 2015 | 12.47 | 12.82 | 11.73 | 12.20 | 74,421 | -0.10(-0.81%) |
Nov 04, 2015 | 11.50 | 12.39 | 11.36 | 12.30 | 29,350 | +0.06(+0.49%) |
Nov 03, 2015 | 11.61 | 12.49 | 11.56 | 12.24 | 63,796 | +0.23(+1.96%) |
Nov 02, 2015 | 12.23 | 12.23 | 11.42 | 12.01 | 29,622 | +0.12(+0.97%) |
Oct 30, 2015 | 11.76 | 12.50 | 11.64 | 11.89 | 45,343 | +0.13(+1.11%) |
Oct 29, 2015 | 11.86 | 11.86 | 11.17 | 11.76 | 24,873 | -0.10(-0.80%) |
Oct 28, 2015 | 12.13 | 12.16 | 11.74 | 11.86 | 13,914 | -0.01(-0.13%) |
Oct 27, 2015 | 12.41 | 12.41 | 11.71 | 11.87 | 17,232 | -0.56(-4.51%) |
Oct 26, 2015 | 13.05 | 13.05 | 12.22 | 12.43 | 38,125 | -0.53(-4.09%) |
Oct 23, 2015 | 13.14 | 13.30 | 12.96 | 12.96 | 7,632 | -0.14(-1.07%) |
Oct 22, 2015 | 13.25 | 13.31 | 13.02 | 13.10 | 2,305 | +0.22(+1.75%) |
Oct 21, 2015 | 13.50 | 13.50 | 12.80 | 12.88 | 19,808 | -0.43(-3.20%) |
Oct 20, 2015 | 13.02 | 13.48 | 12.94 | 13.30 | 31,784 | +0.30(+2.31%) |
Oct 19, 2015 | 12.97 | 13.19 | 12.73 | 13.00 | 42,207 | +0.00(+0.00%) |
Oct 16, 2015 | 12.68 | 13.00 | 12.62 | 13.00 | 21,426 | +0.40(+3.17%) |
Oct 15, 2015 | 12.60 | 12.63 | 12.51 | 12.60 | 6,097 | +0.07(+0.56%) |
Oct 14, 2015 | 12.71 | 12.71 | 12.43 | 12.53 | 63,750 | +0.00(+0.00%) |
Oct 13, 2015 | 12.85 | 12.85 | 11.94 | 12.53 | 358,454 | -0.43(-3.32%) |
Oct 12, 2015 | 12.95 | 12.99 | 12.85 | 12.96 | 26,728 | +0.06(+0.47%) |
Oct 09, 2015 | 12.86 | 12.90 | 12.81 | 12.90 | 1,111 | +0.11(+0.86%) |
Oct 08, 2015 | 13.01 | 13.01 | 12.62 | 12.79 | 21,776 | -0.11(-0.85%) |
Oct 07, 2015 | 12.90 | 12.88 | 12.60 | 12.90 | 9,139 | +0.02(+0.16%) |
Oct 06, 2015 | 12.78 | 12.89 | 12.65 | 12.88 | 27,566 | +0.00(+0.00%) |
Oct 05, 2015 | 12.48 | 12.90 | 12.48 | 12.88 | 20,275 | +0.42(+3.37%) |
Oct 02, 2015 | 12.65 | 12.65 | 12.23 | 12.46 | 9,293 | -0.32(-2.50%) |
Oct 01, 2015 | 12.64 | 13.80 | 12.41 | 12.78 | 84,481 | +0.27(+2.16%) |
Sep 30, 2015 | 12.82 | 12.82 | 12.26 | 12.51 | 70,153 | -0.24(-1.88%) |
Sep 29, 2015 | 12.90 | 12.90 | 11.91 | 12.75 | 222,494 | -0.22(-1.70%) |
Sep 28, 2015 | 12.55 | 12.97 | 12.10 | 12.97 | 22,820 | +0.47(+3.76%) |
Sep 25, 2015 | 12.65 | 12.65 | 12.45 | 12.50 | 20,771 | -0.10(-0.79%) |
Sep 24, 2015 | 12.76 | 12.76 | 12.44 | 12.60 | 7,661 | -0.21(-1.64%) |
Sep 23, 2015 | 13.62 | 13.62 | 12.58 | 12.81 | 15,553 | +0.28(+2.19%) |
Sep 22, 2015 | 12.83 | 12.90 | 12.45 | 12.54 | 20,543 | -0.58(-4.46%) |
Sep 21, 2015 | 12.93 | 13.19 | 12.82 | 13.12 | 22,046 | +0.28(+2.18%) |
Sep 18, 2015 | 12.93 | 12.97 | 12.76 | 12.84 | 11,388 | -0.13(-1.00%) |
Sep 17, 2015 | 12.76 | 13.17 | 12.76 | 12.97 | 10,807 | +0.19(+1.49%) |
Sep 16, 2015 | 13.00 | 13.00 | 12.78 | 12.78 | 9,613 | -0.22(-1.69%) |
Sep 15, 2015 | 12.50 | 13.30 | 12.30 | 13.00 | 35,696 | +0.61(+4.92%) |
Sep 14, 2015 | 12.89 | 12.89 | 11.55 | 12.39 | 29,807 | -0.32(-2.52%) |
Sep 11, 2015 | 12.05 | 12.74 | 11.82 | 12.71 | 24,305 | +0.71(+5.92%) |
Sep 10, 2015 | 12.34 | 12.51 | 12.00 | 12.00 | 7,698 | -0.36(-2.91%) |
Sep 09, 2015 | 12.35 | 12.90 | 12.22 | 12.36 | 19,450 | +0.02(+0.16%) |
Sep 08, 2015 | 12.19 | 12.62 | 11.96 | 12.34 | 24,972 | +0.30(+2.49%) |
Sep 04, 2015 | 11.91 | 12.04 | 12.04 | 12.04 | 5,900 | -0.02(-0.17%) |
Sep 03, 2015 | 12.04 | 12.40 | 11.87 | 12.06 | 17,982 | +0.14(+1.17%) |
Sep 02, 2015 | 11.81 | 11.99 | 11.75 | 11.92 | 23,839 | +0.13(+1.10%) |