Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.92 | 13.04 | 12.61 | 12.77 | 167,644 | -0.13(-1.03%) |
Nov 27, 2015 | 12.98 | 13.17 | 11.91 | 12.90 | 49,737 | -0.08(-0.59%) |
Nov 25, 2015 | 12.82 | 12.98 | 12.98 | 12.98 | 148,281 | +0.16(+1.26%) |
Nov 24, 2015 | 12.64 | 12.89 | 12.46 | 12.82 | 104,077 | +0.10(+0.75%) |
Nov 23, 2015 | 12.63 | 12.81 | 12.60 | 12.72 | 91,765 | +0.04(+0.30%) |
Nov 20, 2015 | 12.90 | 12.94 | 12.49 | 12.68 | 139,040 | -0.13(-1.04%) |
Nov 19, 2015 | 12.53 | 12.84 | 12.47 | 12.82 | 178,866 | +0.29(+2.28%) |
Nov 18, 2015 | 12.29 | 12.65 | 12.00 | 12.53 | 245,715 | +0.28(+2.25%) |
Nov 17, 2015 | 11.94 | 12.40 | 11.53 | 12.26 | 264,684 | +0.28(+2.31%) |
Nov 16, 2015 | 11.75 | 12.03 | 11.75 | 11.98 | 79,533 | +0.19(+1.62%) |
Nov 13, 2015 | 11.68 | 12.05 | 11.68 | 11.79 | 98,192 | +0.05(+0.41%) |
Nov 12, 2015 | 12.00 | 12.11 | 11.61 | 11.74 | 191,010 | -0.34(-2.84%) |
Nov 11, 2015 | 12.13 | 12.32 | 12.05 | 12.08 | 212,347 | -0.03(-0.24%) |
Nov 10, 2015 | 12.40 | 12.47 | 12.08 | 12.11 | 269,080 | -0.39(-3.12%) |
Nov 09, 2015 | 12.86 | 12.87 | 12.46 | 12.50 | 185,074 | -0.41(-3.17%) |
Nov 06, 2015 | 12.80 | 13.04 | 12.75 | 12.91 | 301,218 | +0.06(+0.44%) |
Nov 05, 2015 | 13.26 | 13.43 | 12.81 | 12.86 | 217,192 | -0.40(-3.02%) |
Nov 04, 2015 | 13.24 | 13.57 | 13.15 | 13.26 | 224,952 | -0.02(-0.14%) |
Nov 03, 2015 | 12.93 | 13.76 | 12.76 | 13.27 | 385,447 | +0.26(+1.98%) |
Nov 02, 2015 | 12.42 | 13.38 | 12.24 | 13.02 | 401,607 | +0.66(+5.32%) |
Oct 30, 2015 | 11.38 | 12.84 | 11.26 | 12.36 | 1,019,470 | +1.75(+16.52%) |
Oct 29, 2015 | 10.96 | 10.97 | 10.53 | 10.61 | 180,511 | -0.45(-4.05%) |
Oct 28, 2015 | 10.50 | 11.06 | 10.38 | 11.06 | 138,243 | +0.48(+4.50%) |
Oct 27, 2015 | 10.69 | 11.12 | 10.47 | 10.58 | 194,277 | -0.22(-2.03%) |
Oct 26, 2015 | 11.22 | 11.41 | 10.68 | 10.80 | 147,434 | -0.34(-3.08%) |
Oct 23, 2015 | 11.06 | 11.41 | 10.85 | 11.14 | 122,902 | +0.15(+1.39%) |
Oct 22, 2015 | 10.62 | 11.08 | 10.57 | 10.99 | 168,305 | +0.51(+4.91%) |
Oct 21, 2015 | 11.07 | 11.07 | 10.37 | 10.47 | 203,070 | -0.51(-4.68%) |
Oct 20, 2015 | 11.03 | 11.23 | 10.90 | 10.99 | 68,679 | -0.03(-0.26%) |
Oct 19, 2015 | 10.68 | 11.03 | 10.36 | 11.02 | 138,521 | +0.26(+2.39%) |
Oct 16, 2015 | 10.82 | 10.94 | 10.24 | 10.76 | 190,218 | +0.01(+0.09%) |
Oct 15, 2015 | 10.57 | 10.91 | 10.52 | 10.75 | 185,549 | +0.23(+2.17%) |
Oct 14, 2015 | 10.88 | 10.95 | 10.51 | 10.52 | 139,776 | -0.31(-2.90%) |
Oct 13, 2015 | 10.55 | 11.01 | 10.55 | 10.84 | 125,945 | +0.16(+1.52%) |
Oct 12, 2015 | 11.07 | 11.07 | 10.57 | 10.67 | 187,688 | -0.37(-3.36%) |
Oct 09, 2015 | 11.12 | 11.16 | 10.87 | 11.05 | 141,200 | -0.07(-0.60%) |
Oct 08, 2015 | 11.07 | 11.32 | 11.01 | 11.11 | 113,392 | +0.07(+0.60%) |
Oct 07, 2015 | 10.97 | 11.05 | 10.53 | 11.05 | 148,792 | +0.10(+0.96%) |
Oct 06, 2015 | 10.91 | 11.13 | 10.84 | 10.94 | 166,553 | -0.01(-0.09%) |
Oct 05, 2015 | 10.81 | 11.13 | 10.80 | 10.95 | 128,669 | +0.25(+2.31%) |
Oct 02, 2015 | 10.42 | 10.72 | 10.40 | 10.70 | 141,240 | +0.16(+1.54%) |
Oct 01, 2015 | 10.72 | 10.72 | 10.20 | 10.54 | 146,440 | -0.15(-1.43%) |
Sep 30, 2015 | 10.27 | 10.80 | 10.20 | 10.69 | 314,040 | +0.55(+5.45%) |
Sep 29, 2015 | 10.39 | 10.47 | 10.07 | 10.14 | 212,205 | -0.22(-2.11%) |
Sep 28, 2015 | 10.72 | 10.79 | 10.26 | 10.36 | 291,178 | -0.44(-4.06%) |
Sep 25, 2015 | 11.33 | 11.33 | 10.77 | 10.80 | 264,299 | -0.50(-4.47%) |
Sep 24, 2015 | 11.19 | 11.31 | 11.07 | 11.30 | 109,434 | +0.04(+0.34%) |
Sep 23, 2015 | 11.25 | 11.42 | 11.05 | 11.27 | 124,553 | +0.08(+0.68%) |
Sep 22, 2015 | 11.60 | 11.64 | 11.17 | 11.19 | 190,768 | -0.51(-4.39%) |
Sep 21, 2015 | 11.67 | 12.00 | 11.62 | 11.70 | 132,295 | +0.05(+0.41%) |
Sep 18, 2015 | 11.77 | 12.05 | 11.56 | 11.66 | 335,219 | -0.26(-2.16%) |
Sep 17, 2015 | 11.64 | 12.09 | 11.51 | 11.91 | 183,497 | +0.25(+2.12%) |
Sep 16, 2015 | 11.62 | 11.74 | 11.45 | 11.66 | 136,919 | +0.05(+0.41%) |
Sep 15, 2015 | 11.61 | 11.80 | 11.48 | 11.62 | 206,538 | +0.03(+0.25%) |
Sep 14, 2015 | 11.66 | 11.73 | 11.44 | 11.59 | 206,045 | -0.01(-0.08%) |
Sep 11, 2015 | 11.46 | 11.80 | 11.39 | 11.60 | 219,393 | +0.04(+0.33%) |
Sep 10, 2015 | 11.64 | 11.98 | 11.39 | 11.56 | 231,624 | +0.00(+0.00%) |
Sep 09, 2015 | 12.26 | 12.26 | 11.40 | 11.56 | 511,255 | -0.54(-4.48%) |
Sep 08, 2015 | 11.81 | 12.36 | 11.52 | 12.10 | 280,563 | +0.58(+5.04%) |
Sep 04, 2015 | 11.37 | 11.52 | 11.52 | 11.52 | 175,480 | -0.03(-0.25%) |
Sep 03, 2015 | 11.08 | 11.64 | 11.07 | 11.55 | 250,764 | +0.44(+3.94%) |
Sep 02, 2015 | 10.87 | 11.11 | 10.64 | 11.11 | 326,707 | +0.43(+4.01%) |