Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.74 | 11.85 | 11.45 | 11.46 | 73,178 | -0.29(-2.45%) |
Nov 27, 2015 | 11.79 | 11.90 | 11.67 | 11.74 | 21,994 | -0.02(-0.17%) |
Nov 25, 2015 | 11.53 | 11.76 | 11.76 | 11.76 | 20,466 | +0.29(+2.51%) |
Nov 24, 2015 | 11.40 | 11.50 | 11.24 | 11.48 | 63,128 | -0.01(-0.09%) |
Nov 23, 2015 | 11.54 | 11.57 | 11.30 | 11.49 | 39,512 | -0.10(-0.86%) |
Nov 20, 2015 | 10.89 | 11.95 | 10.74 | 11.59 | 42,724 | +0.77(+7.16%) |
Nov 19, 2015 | 10.87 | 10.87 | 10.69 | 10.81 | 41,794 | -0.13(-1.18%) |
Nov 18, 2015 | 10.46 | 10.98 | 10.41 | 10.94 | 34,445 | +0.53(+5.05%) |
Nov 17, 2015 | 10.38 | 10.68 | 10.36 | 10.41 | 44,900 | -0.03(-0.28%) |
Nov 16, 2015 | 10.51 | 10.54 | 10.30 | 10.44 | 45,182 | -0.15(-1.40%) |
Nov 13, 2015 | 10.44 | 10.83 | 10.40 | 10.59 | 76,912 | +0.12(+1.14%) |
Nov 12, 2015 | 10.65 | 10.68 | 10.46 | 10.47 | 40,819 | -0.29(-2.67%) |
Nov 11, 2015 | 10.91 | 11.37 | 10.67 | 10.76 | 51,380 | -0.19(-1.72%) |
Nov 10, 2015 | 10.88 | 11.02 | 10.72 | 10.95 | 51,745 | +0.07(+0.64%) |
Nov 09, 2015 | 11.17 | 11.18 | 10.87 | 10.88 | 39,218 | -0.28(-2.47%) |
Nov 06, 2015 | 11.04 | 11.37 | 10.77 | 11.16 | 51,588 | +0.01(+0.09%) |
Nov 05, 2015 | 10.87 | 11.19 | 10.76 | 11.15 | 21,303 | -0.03(-0.26%) |
Nov 04, 2015 | 11.35 | 11.44 | 11.12 | 11.18 | 34,607 | -0.12(-1.05%) |
Nov 03, 2015 | 11.38 | 11.75 | 11.25 | 11.29 | 39,249 | -0.08(-0.69%) |
Nov 02, 2015 | 11.59 | 11.81 | 11.36 | 11.37 | 25,640 | -0.22(-1.87%) |
Oct 30, 2015 | 11.41 | 11.81 | 11.33 | 11.59 | 43,644 | +0.18(+1.55%) |
Oct 29, 2015 | 11.25 | 12.45 | 11.25 | 11.41 | 31,594 | +0.07(+0.61%) |
Oct 28, 2015 | 11.31 | 11.78 | 11.22 | 11.34 | 118,311 | +0.07(+0.61%) |
Oct 27, 2015 | 12.49 | 12.49 | 11.13 | 11.27 | 229,713 | -2.12(-15.86%) |
Oct 26, 2015 | 13.43 | 13.68 | 13.28 | 13.40 | 14,815 | -0.10(-0.73%) |
Oct 23, 2015 | 13.35 | 13.75 | 13.32 | 13.50 | 24,397 | +0.26(+1.93%) |
Oct 22, 2015 | 12.79 | 13.38 | 12.79 | 13.24 | 23,522 | +0.50(+3.94%) |
Oct 21, 2015 | 12.86 | 12.90 | 12.74 | 12.74 | 16,525 | -0.08(-0.61%) |
Oct 20, 2015 | 12.88 | 13.06 | 12.75 | 12.82 | 32,813 | +0.01(+0.08%) |
Oct 19, 2015 | 12.89 | 13.77 | 12.78 | 12.81 | 12,020 | +0.00(+0.00%) |
Oct 16, 2015 | 13.17 | 13.31 | 12.78 | 12.81 | 31,099 | -0.30(-2.33%) |
Oct 15, 2015 | 13.36 | 13.52 | 13.04 | 13.11 | 19,660 | -0.34(-2.56%) |
Oct 14, 2015 | 13.11 | 14.47 | 13.11 | 13.46 | 15,376 | +0.39(+3.01%) |
Oct 13, 2015 | 12.95 | 13.14 | 12.95 | 13.06 | 30,434 | +0.04(+0.30%) |
Oct 12, 2015 | 13.18 | 13.18 | 12.89 | 13.03 | 21,979 | -0.13(-0.97%) |
Oct 09, 2015 | 13.04 | 13.22 | 12.99 | 13.15 | 80,046 | +0.17(+1.29%) |
Oct 08, 2015 | 13.04 | 13.16 | 12.94 | 12.99 | 73,927 | +0.03(+0.23%) |
Oct 07, 2015 | 12.99 | 13.22 | 12.83 | 12.96 | 56,158 | +0.07(+0.53%) |
Oct 06, 2015 | 12.36 | 12.99 | 12.36 | 12.89 | 54,357 | +0.51(+4.13%) |
Oct 05, 2015 | 12.00 | 12.56 | 11.98 | 12.38 | 54,310 | +0.41(+3.45%) |
Oct 02, 2015 | 11.97 | 12.10 | 11.91 | 11.96 | 53,708 | -0.07(-0.57%) |
Oct 01, 2015 | 12.25 | 12.34 | 11.92 | 12.03 | 22,567 | -0.18(-1.45%) |
Sep 30, 2015 | 12.30 | 12.33 | 11.92 | 12.21 | 25,586 | -0.01(-0.08%) |
Sep 29, 2015 | 12.01 | 12.35 | 12.01 | 12.22 | 18,218 | +0.17(+1.39%) |
Sep 28, 2015 | 11.92 | 12.10 | 11.92 | 12.05 | 30,561 | +0.12(+0.99%) |
Sep 25, 2015 | 12.44 | 12.44 | 11.91 | 11.93 | 70,469 | -0.37(-3.04%) |
Sep 24, 2015 | 12.62 | 12.62 | 12.27 | 12.31 | 68,576 | -0.34(-2.72%) |
Sep 23, 2015 | 12.79 | 12.79 | 12.61 | 12.65 | 42,617 | -0.07(-0.54%) |
Sep 22, 2015 | 12.94 | 12.94 | 12.69 | 12.72 | 62,947 | -0.24(-1.82%) |
Sep 21, 2015 | 12.97 | 13.10 | 12.91 | 12.96 | 22,721 | +0.05(+0.38%) |
Sep 18, 2015 | 13.00 | 13.08 | 12.85 | 12.91 | 81,892 | -0.32(-2.45%) |
Sep 17, 2015 | 13.18 | 13.34 | 13.06 | 13.23 | 20,804 | +0.03(+0.22%) |
Sep 16, 2015 | 13.24 | 13.45 | 13.18 | 13.20 | 20,787 | +0.01(+0.08%) |
Sep 15, 2015 | 13.00 | 13.29 | 13.00 | 13.19 | 21,690 | +0.17(+1.28%) |
Sep 14, 2015 | 13.19 | 13.25 | 12.97 | 13.03 | 31,503 | -0.22(-1.63%) |
Sep 11, 2015 | 13.21 | 13.29 | 13.18 | 13.24 | 11,753 | -0.07(-0.52%) |
Sep 10, 2015 | 13.10 | 13.40 | 13.10 | 13.31 | 14,205 | +0.21(+1.58%) |
Sep 09, 2015 | 13.21 | 13.32 | 13.08 | 13.10 | 40,170 | -0.01(-0.07%) |
Sep 08, 2015 | 13.41 | 13.88 | 13.08 | 13.11 | 42,862 | -0.05(-0.37%) |
Sep 04, 2015 | 12.99 | 13.16 | 13.16 | 13.16 | 35,575 | -0.03(-0.22%) |
Sep 03, 2015 | 13.23 | 13.29 | 13.13 | 13.19 | 22,976 | -0.09(-0.67%) |
Sep 02, 2015 | 13.28 | 13.33 | 13.14 | 13.28 | 30,955 | -0.02(-0.15%) |