Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.52 | 12.84 | 12.31 | 12.51 | 367,597 | -0.03(-0.24%) |
Nov 27, 2015 | 12.37 | 12.56 | 12.29 | 12.54 | 90,783 | +0.19(+1.54%) |
Nov 25, 2015 | 12.30 | 12.35 | 12.35 | 12.35 | 196,900 | -0.10(-0.80%) |
Nov 24, 2015 | 12.55 | 12.55 | 12.22 | 12.45 | 102,285 | -0.05(-0.40%) |
Nov 23, 2015 | 12.50 | 12.57 | 12.35 | 12.50 | 251,190 | -0.10(-0.79%) |
Nov 20, 2015 | 12.72 | 12.72 | 12.46 | 12.60 | 236,156 | -0.03(-0.24%) |
Nov 19, 2015 | 12.65 | 12.67 | 12.51 | 12.63 | 80,051 | -0.02(-0.16%) |
Nov 18, 2015 | 12.68 | 12.75 | 12.46 | 12.65 | 139,068 | +0.08(+0.64%) |
Nov 17, 2015 | 12.61 | 12.71 | 12.50 | 12.57 | 124,471 | -0.05(-0.40%) |
Nov 16, 2015 | 12.03 | 12.78 | 12.03 | 12.62 | 405,671 | +0.53(+4.38%) |
Nov 13, 2015 | 12.25 | 12.43 | 12.00 | 12.09 | 89,317 | -0.28(-2.26%) |
Nov 12, 2015 | 12.52 | 12.55 | 12.17 | 12.37 | 93,007 | -0.13(-1.04%) |
Nov 11, 2015 | 12.76 | 12.85 | 12.40 | 12.50 | 83,019 | -0.28(-2.19%) |
Nov 10, 2015 | 12.92 | 12.92 | 12.56 | 12.78 | 127,724 | -0.02(-0.16%) |
Nov 09, 2015 | 12.69 | 13.00 | 12.61 | 12.80 | 183,919 | +0.13(+1.03%) |
Nov 06, 2015 | 12.86 | 12.90 | 12.55 | 12.67 | 152,420 | -0.16(-1.25%) |
Nov 05, 2015 | 12.62 | 12.94 | 12.38 | 12.83 | 107,779 | +0.06(+0.47%) |
Nov 04, 2015 | 12.61 | 12.88 | 12.61 | 12.77 | 140,740 | +0.09(+0.71%) |
Nov 03, 2015 | 12.81 | 12.98 | 12.64 | 12.68 | 240,971 | -0.32(-2.46%) |
Nov 02, 2015 | 13.12 | 13.30 | 12.75 | 13.00 | 433,217 | +0.10(+0.78%) |
Oct 30, 2015 | 12.91 | 13.53 | 12.12 | 12.90 | 294,345 | +1.17(+9.97%) |
Oct 29, 2015 | 11.76 | 11.95 | 11.50 | 11.73 | 57,245 | -0.14(-1.18%) |
Oct 28, 2015 | 11.88 | 12.07 | 11.34 | 11.87 | 156,661 | +0.05(+0.42%) |
Oct 27, 2015 | 12.07 | 12.16 | 11.75 | 11.82 | 77,810 | -0.25(-2.07%) |
Oct 26, 2015 | 12.35 | 12.40 | 11.99 | 12.07 | 59,829 | -0.33(-2.66%) |
Oct 23, 2015 | 12.40 | 12.59 | 12.23 | 12.40 | 50,080 | +0.07(+0.57%) |
Oct 22, 2015 | 12.32 | 12.60 | 12.24 | 12.33 | 53,715 | +0.06(+0.49%) |
Oct 21, 2015 | 12.51 | 12.78 | 12.20 | 12.27 | 90,877 | -0.24(-1.92%) |
Oct 20, 2015 | 12.51 | 12.59 | 12.35 | 12.51 | 87,189 | +0.04(+0.32%) |
Oct 19, 2015 | 12.25 | 12.50 | 12.17 | 12.47 | 50,028 | +0.12(+0.97%) |
Oct 16, 2015 | 12.39 | 12.39 | 12.18 | 12.35 | 33,363 | -0.05(-0.40%) |
Oct 15, 2015 | 12.20 | 12.40 | 12.11 | 12.40 | 58,445 | +0.20(+1.64%) |
Oct 14, 2015 | 12.28 | 12.36 | 11.85 | 12.20 | 73,443 | -0.09(-0.73%) |
Oct 13, 2015 | 12.76 | 12.76 | 11.90 | 12.29 | 121,381 | -0.39(-3.08%) |
Oct 12, 2015 | 12.57 | 12.91 | 12.48 | 12.68 | 133,337 | +0.20(+1.60%) |
Oct 09, 2015 | 12.44 | 12.53 | 12.21 | 12.48 | 206,395 | +0.13(+1.05%) |
Oct 08, 2015 | 12.02 | 12.45 | 11.95 | 12.35 | 79,267 | +0.33(+2.75%) |
Oct 07, 2015 | 11.96 | 12.02 | 11.62 | 12.02 | 198,439 | +0.16(+1.35%) |
Oct 06, 2015 | 11.98 | 11.99 | 11.75 | 11.86 | 68,111 | -0.06(-0.50%) |
Oct 05, 2015 | 11.75 | 12.12 | 11.67 | 11.92 | 96,699 | +0.27(+2.32%) |
Oct 02, 2015 | 11.32 | 11.68 | 11.18 | 11.65 | 76,748 | +0.16(+1.39%) |
Oct 01, 2015 | 11.86 | 11.86 | 11.33 | 11.49 | 97,655 | -0.30(-2.54%) |
Sep 30, 2015 | 11.58 | 11.94 | 11.50 | 11.79 | 143,029 | +0.32(+2.79%) |
Sep 29, 2015 | 11.95 | 11.95 | 11.38 | 11.47 | 111,662 | -0.39(-3.29%) |
Sep 28, 2015 | 11.80 | 12.08 | 11.76 | 11.86 | 171,774 | +0.04(+0.34%) |
Sep 25, 2015 | 11.14 | 11.98 | 11.08 | 11.82 | 312,735 | +0.82(+7.45%) |
Sep 24, 2015 | 10.61 | 11.03 | 10.61 | 11.00 | 138,043 | +0.24(+2.23%) |
Sep 23, 2015 | 10.60 | 10.80 | 10.48 | 10.76 | 51,223 | +0.23(+2.18%) |
Sep 22, 2015 | 10.67 | 10.73 | 10.50 | 10.53 | 27,325 | -0.17(-1.59%) |
Sep 21, 2015 | 10.70 | 10.79 | 10.55 | 10.70 | 48,616 | +0.13(+1.23%) |
Sep 18, 2015 | 10.55 | 10.77 | 10.51 | 10.57 | 108,263 | -0.12(-1.12%) |
Sep 17, 2015 | 10.52 | 10.84 | 10.48 | 10.69 | 66,706 | +0.12(+1.14%) |
Sep 16, 2015 | 10.50 | 10.62 | 10.46 | 10.57 | 80,771 | +0.09(+0.86%) |
Sep 15, 2015 | 10.40 | 10.50 | 10.34 | 10.48 | 58,312 | +0.14(+1.35%) |
Sep 14, 2015 | 10.45 | 10.45 | 10.30 | 10.34 | 55,822 | -0.07(-0.67%) |
Sep 11, 2015 | 10.19 | 10.43 | 10.19 | 10.41 | 26,616 | +0.11(+1.07%) |
Sep 10, 2015 | 10.21 | 10.44 | 10.19 | 10.30 | 36,484 | -0.01(-0.10%) |
Sep 09, 2015 | 10.37 | 10.48 | 10.26 | 10.31 | 66,832 | +0.02(+0.19%) |
Sep 08, 2015 | 10.35 | 10.47 | 10.20 | 10.29 | 86,807 | +0.10(+0.98%) |
Sep 04, 2015 | 10.18 | 10.19 | 10.19 | 10.19 | 24,800 | -0.08(-0.78%) |
Sep 03, 2015 | 10.10 | 10.48 | 10.10 | 10.27 | 85,321 | +0.11(+1.08%) |
Sep 02, 2015 | 10.13 | 10.19 | 9.930 | 10.16 | 32,184 | +0.14(+1.40%) |