Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.51 | 14.57 | 14.05 | 14.19 | 144,116 | -0.33(-2.28%) |
Nov 27, 2015 | 14.98 | 14.98 | 14.37 | 14.52 | 71,240 | -0.49(-3.25%) |
Nov 25, 2015 | 14.44 | 15.01 | 15.01 | 15.01 | 175,864 | +0.65(+4.55%) |
Nov 24, 2015 | 14.76 | 14.76 | 14.26 | 14.35 | 126,984 | -0.28(-1.89%) |
Nov 23, 2015 | 14.59 | 14.88 | 13.81 | 14.63 | 486,635 | +0.13(+0.89%) |
Nov 20, 2015 | 13.29 | 14.71 | 13.23 | 14.50 | 427,616 | +1.27(+9.59%) |
Nov 19, 2015 | 13.16 | 13.32 | 12.99 | 13.23 | 112,331 | +0.05(+0.35%) |
Nov 18, 2015 | 13.09 | 13.25 | 12.72 | 13.19 | 139,630 | +0.17(+1.34%) |
Nov 17, 2015 | 12.63 | 13.27 | 12.40 | 13.01 | 315,107 | +0.33(+2.60%) |
Nov 16, 2015 | 12.55 | 12.77 | 12.34 | 12.68 | 156,741 | +0.17(+1.32%) |
Nov 13, 2015 | 12.36 | 12.74 | 12.33 | 12.52 | 51,671 | +0.07(+0.59%) |
Nov 12, 2015 | 12.47 | 12.54 | 12.33 | 12.44 | 58,866 | -0.07(-0.59%) |
Nov 11, 2015 | 12.66 | 12.75 | 12.37 | 12.52 | 57,015 | -0.12(-0.94%) |
Nov 10, 2015 | 12.53 | 12.65 | 12.50 | 12.63 | 86,238 | +0.11(+0.88%) |
Nov 09, 2015 | 12.69 | 12.69 | 12.43 | 12.52 | 85,064 | -0.17(-1.37%) |
Nov 06, 2015 | 12.30 | 12.76 | 12.21 | 12.70 | 119,789 | +0.39(+3.13%) |
Nov 05, 2015 | 12.29 | 12.49 | 12.19 | 12.31 | 91,546 | +0.04(+0.30%) |
Nov 04, 2015 | 12.55 | 12.57 | 12.24 | 12.28 | 129,557 | -0.10(-0.82%) |
Nov 03, 2015 | 12.74 | 12.74 | 12.23 | 12.38 | 108,084 | -0.23(-1.82%) |
Nov 02, 2015 | 12.30 | 12.74 | 12.19 | 12.61 | 148,474 | +0.39(+3.23%) |
Oct 30, 2015 | 13.31 | 13.48 | 11.84 | 12.21 | 270,076 | -1.05(-7.88%) |
Oct 29, 2015 | 13.04 | 13.51 | 13.04 | 13.26 | 299,371 | +0.43(+3.36%) |
Oct 28, 2015 | 12.38 | 13.51 | 12.38 | 12.83 | 436,599 | +1.16(+9.90%) |
Oct 27, 2015 | 11.46 | 11.74 | 11.46 | 11.67 | 89,738 | +0.12(+1.03%) |
Oct 26, 2015 | 11.30 | 11.64 | 11.30 | 11.55 | 66,305 | +0.14(+1.20%) |
Oct 23, 2015 | 11.86 | 11.96 | 11.41 | 11.41 | 206,023 | -0.28(-2.43%) |
Oct 22, 2015 | 11.68 | 11.91 | 11.22 | 11.70 | 64,308 | +0.05(+0.47%) |
Oct 21, 2015 | 12.14 | 12.14 | 11.43 | 11.64 | 68,194 | -0.38(-3.13%) |
Oct 20, 2015 | 11.54 | 12.14 | 11.54 | 12.02 | 133,458 | +0.25(+2.10%) |
Oct 19, 2015 | 11.66 | 11.92 | 11.53 | 11.77 | 45,243 | +0.10(+0.86%) |
Oct 16, 2015 | 11.42 | 11.70 | 11.42 | 11.67 | 95,317 | +0.30(+2.66%) |
Oct 15, 2015 | 11.01 | 11.37 | 11.01 | 11.37 | 99,623 | +0.36(+3.25%) |
Oct 14, 2015 | 11.22 | 11.32 | 10.97 | 11.01 | 68,871 | -0.18(-1.64%) |
Oct 13, 2015 | 11.48 | 11.66 | 11.19 | 11.19 | 74,201 | -0.39(-3.33%) |
Oct 12, 2015 | 11.41 | 11.68 | 11.30 | 11.58 | 76,973 | +0.22(+1.94%) |
Oct 09, 2015 | 11.58 | 11.61 | 11.29 | 11.36 | 107,440 | -0.17(-1.43%) |
Oct 08, 2015 | 11.37 | 11.59 | 11.29 | 11.53 | 83,255 | +0.07(+0.64%) |
Oct 07, 2015 | 11.71 | 12.03 | 11.27 | 11.45 | 130,212 | -0.24(-2.04%) |
Oct 06, 2015 | 11.87 | 12.00 | 11.46 | 11.69 | 108,413 | -0.28(-2.30%) |
Oct 05, 2015 | 11.65 | 12.09 | 11.59 | 11.97 | 138,501 | +0.37(+3.16%) |
Oct 02, 2015 | 11.22 | 11.65 | 11.05 | 11.60 | 88,308 | +0.29(+2.60%) |
Oct 01, 2015 | 11.16 | 11.36 | 10.82 | 11.30 | 154,548 | +0.13(+1.15%) |
Sep 30, 2015 | 11.42 | 11.51 | 11.02 | 11.18 | 142,423 | -0.12(-1.06%) |
Sep 29, 2015 | 11.09 | 11.55 | 11.08 | 11.30 | 149,922 | +0.09(+0.82%) |
Sep 28, 2015 | 12.19 | 12.24 | 11.14 | 11.20 | 189,370 | -1.05(-8.60%) |
Sep 25, 2015 | 12.72 | 12.82 | 12.17 | 12.26 | 188,162 | -0.39(-3.05%) |
Sep 24, 2015 | 12.69 | 12.72 | 12.34 | 12.64 | 90,217 | -0.11(-0.86%) |
Sep 23, 2015 | 12.61 | 12.84 | 12.49 | 12.75 | 89,298 | +0.19(+1.53%) |
Sep 22, 2015 | 12.42 | 12.70 | 12.41 | 12.56 | 87,092 | +0.01(+0.07%) |
Sep 21, 2015 | 13.17 | 13.39 | 12.29 | 12.55 | 190,133 | -0.56(-4.27%) |
Sep 18, 2015 | 12.75 | 13.16 | 12.66 | 13.11 | 252,933 | +0.23(+1.78%) |
Sep 17, 2015 | 12.88 | 12.98 | 12.81 | 12.88 | 118,957 | +0.06(+0.50%) |
Sep 16, 2015 | 12.91 | 12.91 | 12.49 | 12.82 | 131,317 | -0.07(-0.57%) |
Sep 15, 2015 | 12.42 | 12.91 | 12.40 | 12.89 | 304,693 | +0.41(+3.31%) |
Sep 14, 2015 | 12.34 | 12.60 | 12.22 | 12.48 | 128,497 | +0.21(+1.72%) |
Sep 11, 2015 | 11.95 | 12.29 | 11.95 | 12.27 | 87,479 | +0.32(+2.69%) |
Sep 10, 2015 | 11.86 | 12.15 | 11.75 | 11.95 | 82,379 | -0.09(-0.76%) |
Sep 09, 2015 | 12.18 | 12.18 | 11.98 | 12.04 | 135,385 | -0.06(-0.53%) |
Sep 08, 2015 | 11.76 | 12.22 | 11.76 | 12.10 | 146,485 | +0.37(+3.12%) |
Sep 04, 2015 | 11.58 | 11.74 | 11.74 | 11.74 | 100,559 | +0.07(+0.63%) |
Sep 03, 2015 | 11.97 | 12.07 | 11.38 | 11.66 | 119,199 | -0.30(-2.53%) |
Sep 02, 2015 | 11.63 | 12.19 | 11.26 | 11.97 | 169,609 | +0.40(+3.49%) |