Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.93 | 12.96 | 12.81 | 12.94 | 4,262,048 | +0.04(+0.30%) |
Nov 27, 2015 | 12.87 | 12.92 | 12.79 | 12.90 | 1,948,358 | +0.02(+0.12%) |
Nov 25, 2015 | 12.87 | 12.89 | 12.89 | 12.89 | 2,288,681 | +0.03(+0.24%) |
Nov 24, 2015 | 12.73 | 12.89 | 12.66 | 12.86 | 3,868,352 | +0.05(+0.36%) |
Nov 23, 2015 | 12.82 | 12.90 | 12.80 | 12.81 | 2,482,170 | -0.02(-0.12%) |
Nov 20, 2015 | 12.71 | 12.87 | 12.70 | 12.83 | 4,585,387 | +0.13(+1.04%) |
Nov 19, 2015 | 12.86 | 12.86 | 12.64 | 12.70 | 5,057,670 | -0.15(-1.14%) |
Nov 18, 2015 | 12.82 | 12.86 | 12.58 | 12.84 | 7,110,016 | +0.05(+0.36%) |
Nov 17, 2015 | 12.80 | 12.92 | 12.70 | 12.80 | 4,698,871 | +0.02(+0.12%) |
Nov 16, 2015 | 12.59 | 12.78 | 12.53 | 12.78 | 4,121,299 | +0.19(+1.53%) |
Nov 13, 2015 | 12.71 | 12.84 | 12.54 | 12.59 | 4,006,123 | -0.17(-1.33%) |
Nov 12, 2015 | 12.90 | 12.98 | 12.74 | 12.76 | 4,132,486 | -0.17(-1.32%) |
Nov 11, 2015 | 13.03 | 13.06 | 12.90 | 12.93 | 3,075,725 | -0.04(-0.30%) |
Nov 10, 2015 | 12.93 | 13.04 | 12.83 | 12.97 | 5,243,547 | +0.05(+0.42%) |
Nov 09, 2015 | 12.96 | 13.03 | 12.80 | 12.91 | 4,379,440 | -0.06(-0.48%) |
Nov 06, 2015 | 12.87 | 13.04 | 12.83 | 12.97 | 4,857,657 | +0.28(+2.19%) |
Nov 05, 2015 | 12.55 | 12.75 | 12.54 | 12.70 | 3,271,298 | +0.16(+1.30%) |
Nov 04, 2015 | 12.56 | 12.59 | 12.48 | 12.53 | 2,845,496 | +0.00(+0.00%) |
Nov 03, 2015 | 12.53 | 12.62 | 12.47 | 12.53 | 2,931,411 | -0.05(-0.37%) |
Nov 02, 2015 | 12.39 | 12.59 | 12.35 | 12.58 | 4,035,046 | +0.26(+2.07%) |
Oct 30, 2015 | 12.74 | 12.74 | 12.24 | 12.32 | 8,598,048 | -0.37(-2.95%) |
Oct 29, 2015 | 12.87 | 12.90 | 12.63 | 12.70 | 8,720,703 | -0.28(-2.17%) |
Oct 28, 2015 | 12.63 | 12.98 | 12.63 | 12.98 | 5,059,584 | +0.34(+2.67%) |
Oct 27, 2015 | 12.54 | 12.73 | 12.54 | 12.64 | 6,980,256 | +0.04(+0.30%) |
Oct 26, 2015 | 12.60 | 12.64 | 12.45 | 12.60 | 4,234,964 | +0.03(+0.24%) |
Oct 23, 2015 | 12.44 | 12.58 | 12.38 | 12.57 | 4,283,143 | +0.22(+1.80%) |
Oct 22, 2015 | 12.24 | 12.44 | 12.21 | 12.35 | 4,049,697 | +0.19(+1.57%) |
Oct 21, 2015 | 12.40 | 12.43 | 12.15 | 12.16 | 4,954,904 | -0.16(-1.30%) |
Oct 20, 2015 | 12.17 | 12.37 | 12.17 | 12.32 | 3,376,895 | +0.15(+1.26%) |
Oct 19, 2015 | 12.01 | 12.26 | 11.95 | 12.17 | 5,561,534 | +0.14(+1.14%) |
Oct 16, 2015 | 11.99 | 12.11 | 11.95 | 12.03 | 7,591,276 | +0.11(+0.90%) |
Oct 15, 2015 | 11.86 | 11.94 | 11.75 | 11.92 | 6,229,080 | +0.15(+1.23%) |
Oct 14, 2015 | 12.11 | 12.12 | 11.74 | 11.78 | 5,049,938 | -0.34(-2.84%) |
Oct 13, 2015 | 12.12 | 12.23 | 12.09 | 12.12 | 4,341,132 | -0.05(-0.38%) |
Oct 12, 2015 | 12.08 | 12.18 | 12.02 | 12.17 | 2,169,568 | +0.10(+0.82%) |
Oct 09, 2015 | 12.24 | 12.28 | 12.01 | 12.07 | 3,614,343 | -0.19(-1.56%) |
Oct 08, 2015 | 12.15 | 12.28 | 12.08 | 12.26 | 2,839,809 | +0.11(+0.94%) |
Oct 07, 2015 | 12.08 | 12.17 | 11.98 | 12.15 | 3,746,956 | +0.12(+1.02%) |
Oct 06, 2015 | 11.95 | 12.10 | 11.93 | 12.02 | 3,333,146 | -0.01(-0.10%) |
Oct 05, 2015 | 11.89 | 12.07 | 11.85 | 12.03 | 3,687,071 | +0.25(+2.11%) |
Oct 02, 2015 | 11.72 | 11.79 | 11.47 | 11.79 | 5,825,905 | -0.13(-1.09%) |
Oct 01, 2015 | 11.98 | 12.05 | 11.78 | 11.92 | 5,474,899 | -0.11(-0.95%) |
Sep 30, 2015 | 11.95 | 12.03 | 11.89 | 12.03 | 4,458,036 | +0.15(+1.29%) |
Sep 29, 2015 | 11.88 | 11.92 | 11.80 | 11.88 | 5,910,793 | +0.05(+0.45%) |
Sep 28, 2015 | 11.94 | 12.06 | 11.79 | 11.82 | 4,301,183 | -0.17(-1.40%) |
Sep 25, 2015 | 12.02 | 12.08 | 11.94 | 11.99 | 3,938,724 | +0.10(+0.84%) |
Sep 24, 2015 | 11.72 | 11.89 | 11.68 | 11.89 | 5,207,888 | +0.07(+0.58%) |
Sep 23, 2015 | 11.80 | 11.92 | 11.74 | 11.82 | 3,105,832 | +0.08(+0.65%) |
Sep 22, 2015 | 11.66 | 11.87 | 11.66 | 11.75 | 4,215,015 | -0.09(-0.78%) |
Sep 21, 2015 | 11.72 | 11.90 | 11.72 | 11.84 | 3,812,549 | +0.20(+1.71%) |
Sep 18, 2015 | 11.70 | 11.82 | 11.57 | 11.64 | 8,912,345 | -0.20(-1.65%) |
Sep 17, 2015 | 12.05 | 12.17 | 11.79 | 11.84 | 4,884,635 | -0.24(-2.00%) |
Sep 16, 2015 | 12.05 | 12.12 | 11.95 | 12.08 | 3,289,809 | +0.07(+0.57%) |
Sep 15, 2015 | 11.89 | 12.06 | 11.81 | 12.01 | 2,680,730 | +0.15(+1.29%) |
Sep 14, 2015 | 11.79 | 11.89 | 11.74 | 11.86 | 3,954,229 | +0.01(+0.06%) |
Sep 11, 2015 | 11.83 | 11.87 | 11.77 | 11.85 | 3,750,905 | -0.04(-0.32%) |
Sep 10, 2015 | 11.76 | 11.99 | 11.75 | 11.89 | 4,104,001 | +0.10(+0.84%) |
Sep 09, 2015 | 11.95 | 11.97 | 11.77 | 11.79 | 3,674,501 | -0.05(-0.45%) |
Sep 08, 2015 | 11.70 | 11.87 | 11.63 | 11.84 | 3,301,807 | +0.31(+2.72%) |
Sep 04, 2015 | 11.50 | 11.53 | 11.53 | 11.53 | 2,990,680 | -0.11(-0.92%) |
Sep 03, 2015 | 11.57 | 11.69 | 11.53 | 11.63 | 2,842,671 | +0.09(+0.80%) |
Sep 02, 2015 | 11.58 | 11.58 | 11.37 | 11.54 | 5,234,520 | +0.15(+1.27%) |