Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.49 | 12.59 | 12.34 | 12.47 | 213,927 | +0.03(+0.24%) |
Nov 27, 2015 | 12.53 | 12.55 | 12.37 | 12.44 | 48,743 | -0.06(-0.48%) |
Nov 25, 2015 | 12.33 | 12.50 | 12.50 | 12.50 | 244,400 | +0.19(+1.54%) |
Nov 24, 2015 | 12.07 | 12.33 | 11.99 | 12.31 | 190,533 | +0.16(+1.32%) |
Nov 23, 2015 | 11.87 | 12.22 | 11.73 | 12.15 | 243,397 | +0.25(+2.10%) |
Nov 20, 2015 | 11.89 | 12.09 | 11.82 | 11.90 | 300,928 | +0.00(+0.00%) |
Nov 19, 2015 | 12.04 | 12.05 | 11.71 | 11.90 | 223,802 | -0.11(-0.92%) |
Nov 18, 2015 | 11.94 | 12.14 | 11.65 | 12.01 | 250,438 | +0.14(+1.18%) |
Nov 17, 2015 | 11.70 | 12.06 | 11.58 | 11.87 | 243,506 | +0.20(+1.71%) |
Nov 16, 2015 | 11.55 | 12.42 | 11.48 | 11.67 | 673,258 | +0.37(+3.27%) |
Nov 13, 2015 | 11.68 | 11.68 | 11.21 | 11.30 | 252,847 | -0.40(-3.42%) |
Nov 12, 2015 | 11.48 | 11.82 | 11.48 | 11.70 | 193,724 | +0.09(+0.78%) |
Nov 11, 2015 | 11.73 | 11.79 | 11.48 | 11.61 | 139,761 | -0.08(-0.68%) |
Nov 10, 2015 | 11.61 | 11.73 | 11.47 | 11.69 | 252,310 | +0.03(+0.26%) |
Nov 09, 2015 | 11.93 | 12.07 | 11.47 | 11.66 | 259,729 | -0.33(-2.75%) |
Nov 06, 2015 | 11.59 | 12.03 | 11.38 | 11.99 | 417,787 | +0.42(+3.63%) |
Nov 05, 2015 | 11.59 | 11.69 | 11.43 | 11.57 | 367,282 | -0.08(-0.69%) |
Nov 04, 2015 | 12.00 | 12.12 | 10.65 | 11.65 | 672,856 | -0.16(-1.35%) |
Nov 03, 2015 | 11.63 | 11.94 | 11.27 | 11.81 | 328,805 | +0.10(+0.85%) |
Nov 02, 2015 | 11.25 | 11.80 | 11.25 | 11.71 | 246,246 | +0.51(+4.55%) |
Oct 30, 2015 | 11.15 | 11.31 | 11.03 | 11.20 | 176,964 | +0.06(+0.54%) |
Oct 29, 2015 | 11.18 | 11.34 | 11.12 | 11.14 | 242,587 | -0.15(-1.33%) |
Oct 28, 2015 | 11.08 | 11.46 | 11.01 | 11.29 | 343,332 | +0.24(+2.17%) |
Oct 27, 2015 | 11.12 | 11.23 | 10.83 | 11.05 | 269,348 | -0.16(-1.43%) |
Oct 26, 2015 | 11.41 | 11.41 | 11.20 | 11.21 | 158,699 | -0.17(-1.49%) |
Oct 23, 2015 | 11.24 | 11.45 | 11.01 | 11.38 | 156,908 | +0.20(+1.79%) |
Oct 22, 2015 | 11.15 | 11.34 | 11.00 | 11.18 | 162,808 | +0.14(+1.27%) |
Oct 21, 2015 | 11.52 | 11.55 | 10.95 | 11.04 | 204,902 | -0.49(-4.25%) |
Oct 20, 2015 | 11.17 | 11.62 | 11.17 | 11.53 | 175,660 | +0.28(+2.49%) |
Oct 19, 2015 | 11.35 | 11.52 | 11.07 | 11.25 | 427,819 | -0.19(-1.66%) |
Oct 16, 2015 | 11.50 | 11.55 | 11.38 | 11.44 | 202,409 | -0.01(-0.09%) |
Oct 15, 2015 | 11.31 | 11.60 | 11.22 | 11.45 | 216,792 | +0.19(+1.69%) |
Oct 14, 2015 | 11.38 | 11.50 | 11.20 | 11.26 | 277,717 | -0.09(-0.79%) |
Oct 13, 2015 | 11.43 | 11.54 | 11.31 | 11.35 | 147,294 | -0.16(-1.39%) |
Oct 12, 2015 | 11.67 | 11.75 | 11.26 | 11.51 | 162,990 | -0.14(-1.20%) |
Oct 09, 2015 | 11.57 | 11.73 | 11.50 | 11.65 | 149,868 | +0.06(+0.52%) |
Oct 08, 2015 | 11.45 | 11.75 | 11.36 | 11.59 | 191,842 | +0.10(+0.87%) |
Oct 07, 2015 | 11.01 | 11.49 | 10.95 | 11.49 | 247,095 | +0.51(+4.64%) |
Oct 06, 2015 | 11.04 | 11.10 | 10.86 | 10.98 | 381,538 | -0.08(-0.72%) |
Oct 05, 2015 | 11.04 | 11.11 | 10.97 | 11.06 | 293,939 | +0.10(+0.91%) |
Oct 02, 2015 | 10.88 | 11.00 | 10.57 | 10.96 | 278,822 | +0.01(+0.09%) |
Oct 01, 2015 | 10.98 | 11.08 | 10.79 | 10.95 | 296,475 | -0.06(-0.54%) |
Sep 30, 2015 | 10.94 | 11.09 | 10.87 | 11.01 | 311,421 | +0.13(+1.19%) |
Sep 29, 2015 | 10.82 | 11.00 | 10.67 | 10.88 | 256,966 | +0.09(+0.83%) |
Sep 28, 2015 | 10.89 | 11.20 | 10.77 | 10.79 | 545,271 | -0.10(-0.92%) |
Sep 25, 2015 | 11.00 | 11.11 | 10.85 | 10.89 | 450,387 | -0.04(-0.37%) |
Sep 24, 2015 | 11.21 | 11.32 | 10.81 | 10.93 | 366,016 | -0.32(-2.84%) |
Sep 23, 2015 | 11.24 | 11.43 | 10.86 | 11.25 | 353,848 | -0.08(-0.71%) |
Sep 22, 2015 | 11.27 | 11.45 | 11.10 | 11.33 | 224,999 | -0.04(-0.35%) |
Sep 21, 2015 | 11.55 | 11.75 | 11.21 | 11.37 | 238,408 | -0.13(-1.13%) |
Sep 18, 2015 | 11.46 | 11.65 | 11.33 | 11.50 | 584,299 | -0.09(-0.78%) |
Sep 17, 2015 | 11.35 | 11.75 | 11.27 | 11.59 | 323,446 | +0.20(+1.76%) |
Sep 16, 2015 | 11.33 | 11.47 | 11.25 | 11.39 | 329,692 | +0.11(+0.98%) |
Sep 15, 2015 | 11.38 | 11.41 | 11.22 | 11.28 | 262,801 | -0.13(-1.14%) |
Sep 14, 2015 | 11.05 | 11.44 | 10.98 | 11.41 | 333,727 | +0.28(+2.52%) |
Sep 11, 2015 | 11.17 | 11.32 | 11.00 | 11.13 | 399,768 | -0.15(-1.33%) |
Sep 10, 2015 | 11.45 | 11.79 | 11.26 | 11.28 | 298,822 | -0.21(-1.83%) |
Sep 09, 2015 | 11.13 | 11.91 | 11.11 | 11.49 | 511,228 | +0.66(+6.09%) |
Sep 08, 2015 | 10.65 | 10.95 | 10.60 | 10.83 | 318,299 | +0.32(+3.04%) |
Sep 04, 2015 | 10.19 | 10.51 | 10.51 | 10.51 | 490,900 | +0.30(+2.94%) |
Sep 03, 2015 | 10.21 | 10.33 | 10.10 | 10.21 | 209,025 | +0.01(+0.10%) |
Sep 02, 2015 | 10.33 | 10.49 | 10.15 | 10.20 | 230,332 | -0.06(-0.58%) |