Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.71 | 11.77 | 11.56 | 11.66 | 2,758,078 | -0.04(-0.36%) |
Nov 27, 2015 | 11.69 | 11.72 | 11.60 | 11.70 | 868,034 | +0.06(+0.51%) |
Nov 25, 2015 | 11.65 | 11.64 | 11.64 | 11.64 | 1,117,037 | -0.01(-0.07%) |
Nov 24, 2015 | 11.61 | 11.74 | 11.55 | 11.65 | 1,801,536 | -0.03(-0.29%) |
Nov 23, 2015 | 11.68 | 11.79 | 11.65 | 11.68 | 2,101,665 | -0.03(-0.29%) |
Nov 20, 2015 | 11.60 | 11.77 | 11.60 | 11.71 | 1,590,030 | +0.17(+1.48%) |
Nov 19, 2015 | 11.43 | 11.60 | 11.37 | 11.54 | 3,125,605 | +0.13(+1.12%) |
Nov 18, 2015 | 11.19 | 11.43 | 11.18 | 11.42 | 2,889,704 | +0.23(+2.06%) |
Nov 17, 2015 | 11.31 | 11.44 | 11.15 | 11.19 | 5,943,503 | -0.08(-0.68%) |
Nov 16, 2015 | 11.53 | 11.53 | 11.19 | 11.26 | 6,945,681 | -0.28(-2.44%) |
Nov 13, 2015 | 11.46 | 11.65 | 11.35 | 11.54 | 2,694,414 | +0.08(+0.67%) |
Nov 12, 2015 | 11.69 | 11.71 | 11.45 | 11.47 | 2,605,647 | -0.30(-2.54%) |
Nov 11, 2015 | 11.67 | 11.85 | 11.61 | 11.77 | 2,360,060 | +0.12(+1.03%) |
Nov 10, 2015 | 11.71 | 11.85 | 11.59 | 11.65 | 3,971,849 | -0.11(-0.94%) |
Nov 09, 2015 | 11.96 | 11.96 | 11.66 | 11.76 | 1,844,220 | -0.21(-1.78%) |
Nov 06, 2015 | 11.84 | 12.01 | 11.77 | 11.97 | 3,179,335 | +0.09(+0.79%) |
Nov 05, 2015 | 11.77 | 11.91 | 11.68 | 11.88 | 2,695,664 | +0.10(+0.87%) |
Nov 04, 2015 | 11.82 | 11.95 | 11.75 | 11.77 | 4,096,899 | +0.00(+0.00%) |
Nov 03, 2015 | 12.18 | 12.20 | 11.75 | 11.77 | 6,162,756 | -0.42(-3.43%) |
Nov 02, 2015 | 12.09 | 12.29 | 11.94 | 12.19 | 3,805,362 | +0.12(+0.99%) |
Oct 30, 2015 | 12.15 | 12.20 | 11.99 | 12.07 | 3,258,614 | -0.06(-0.49%) |
Oct 29, 2015 | 12.20 | 12.33 | 12.07 | 12.13 | 2,667,838 | -0.10(-0.84%) |
Oct 28, 2015 | 12.18 | 12.31 | 12.06 | 12.23 | 2,955,088 | +0.09(+0.70%) |
Oct 27, 2015 | 12.13 | 12.18 | 11.91 | 12.15 | 3,125,259 | -0.03(-0.28%) |
Oct 26, 2015 | 12.14 | 12.30 | 12.07 | 12.18 | 3,754,296 | +0.00(+0.00%) |
Oct 23, 2015 | 12.11 | 12.28 | 12.09 | 12.18 | 3,695,025 | +0.15(+1.28%) |
Oct 22, 2015 | 11.54 | 12.06 | 11.54 | 12.03 | 6,722,464 | +0.54(+4.67%) |
Oct 21, 2015 | 11.60 | 11.69 | 11.44 | 11.49 | 4,498,145 | -0.14(-1.17%) |
Oct 20, 2015 | 11.66 | 11.80 | 11.62 | 11.63 | 3,050,260 | -0.08(-0.66%) |
Oct 19, 2015 | 11.56 | 11.73 | 11.55 | 11.71 | 3,734,457 | +0.13(+1.10%) |
Oct 16, 2015 | 11.72 | 11.78 | 11.57 | 11.58 | 4,679,097 | -0.14(-1.16%) |
Oct 15, 2015 | 11.62 | 11.74 | 11.48 | 11.71 | 2,431,394 | +0.09(+0.73%) |
Oct 14, 2015 | 11.67 | 11.78 | 11.58 | 11.63 | 2,652,202 | -0.02(-0.15%) |
Oct 13, 2015 | 11.51 | 11.76 | 11.51 | 11.65 | 2,505,007 | +0.07(+0.59%) |
Oct 12, 2015 | 11.53 | 11.60 | 11.43 | 11.58 | 2,368,356 | +0.03(+0.22%) |
Oct 09, 2015 | 11.36 | 11.62 | 11.36 | 11.55 | 3,954,247 | +0.24(+2.11%) |
Oct 08, 2015 | 11.22 | 11.39 | 11.18 | 11.31 | 4,370,620 | +0.07(+0.61%) |
Oct 07, 2015 | 11.21 | 11.38 | 11.12 | 11.25 | 3,244,150 | +0.10(+0.92%) |
Oct 06, 2015 | 11.38 | 11.43 | 11.08 | 11.14 | 5,634,344 | -0.26(-2.24%) |
Oct 05, 2015 | 11.41 | 11.59 | 11.29 | 11.40 | 3,629,800 | +0.07(+0.60%) |
Oct 02, 2015 | 11.00 | 11.36 | 10.93 | 11.33 | 4,705,757 | +0.27(+2.47%) |
Oct 01, 2015 | 10.96 | 11.12 | 10.68 | 11.06 | 3,938,300 | +0.15(+1.41%) |
Sep 30, 2015 | 10.98 | 11.05 | 10.76 | 10.90 | 9,657,075 | +0.07(+0.63%) |
Sep 29, 2015 | 11.14 | 11.21 | 10.78 | 10.84 | 7,467,599 | -0.34(-3.05%) |
Sep 28, 2015 | 11.40 | 11.40 | 11.11 | 11.18 | 2,741,036 | -0.26(-2.24%) |
Sep 25, 2015 | 11.48 | 11.52 | 11.35 | 11.43 | 4,048,807 | +0.05(+0.45%) |
Sep 24, 2015 | 11.37 | 11.48 | 11.25 | 11.38 | 3,768,301 | -0.06(-0.52%) |
Sep 23, 2015 | 11.53 | 11.57 | 11.27 | 11.44 | 3,756,637 | -0.09(-0.74%) |
Sep 22, 2015 | 11.65 | 11.75 | 11.48 | 11.53 | 2,830,361 | -0.26(-2.17%) |
Sep 21, 2015 | 11.74 | 11.89 | 11.70 | 11.78 | 2,766,694 | +0.09(+0.80%) |
Sep 18, 2015 | 11.84 | 11.91 | 11.67 | 11.69 | 3,715,395 | -0.31(-2.56%) |
Sep 17, 2015 | 12.08 | 12.14 | 11.92 | 12.00 | 2,728,091 | -0.06(-0.49%) |
Sep 16, 2015 | 11.98 | 12.06 | 11.86 | 12.06 | 2,818,189 | +0.05(+0.43%) |
Sep 15, 2015 | 11.89 | 12.03 | 11.88 | 12.00 | 2,630,430 | +0.15(+1.30%) |
Sep 14, 2015 | 11.93 | 11.95 | 11.81 | 11.85 | 2,018,203 | -0.07(-0.57%) |
Sep 11, 2015 | 11.83 | 11.96 | 11.83 | 11.92 | 1,968,349 | +0.01(+0.07%) |
Sep 10, 2015 | 11.93 | 12.07 | 11.86 | 11.91 | 1,759,614 | -0.04(-0.36%) |
Sep 09, 2015 | 12.10 | 12.11 | 11.94 | 11.95 | 2,456,692 | -0.06(-0.50%) |
Sep 08, 2015 | 12.02 | 12.07 | 11.94 | 12.01 | 2,956,392 | +0.17(+1.44%) |
Sep 04, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 1,487,807 | -0.08(-0.64%) |
Sep 03, 2015 | 11.95 | 12.07 | 11.84 | 11.92 | 3,428,771 | +0.01(+0.07%) |
Sep 02, 2015 | 12.01 | 12.11 | 11.80 | 11.91 | 3,870,648 | +0.09(+0.79%) |