Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.69 | 11.81 | 11.61 | 11.66 | 598,137 | -0.04(-0.32%) |
Nov 27, 2015 | 11.59 | 11.78 | 11.57 | 11.70 | 284,454 | +0.09(+0.78%) |
Nov 25, 2015 | 11.69 | 11.61 | 11.61 | 11.61 | 346,323 | -0.04(-0.32%) |
Nov 24, 2015 | 11.49 | 11.68 | 11.36 | 11.65 | 577,696 | +0.08(+0.65%) |
Nov 23, 2015 | 11.91 | 12.01 | 11.53 | 11.57 | 859,436 | -0.42(-3.46%) |
Nov 20, 2015 | 11.86 | 12.02 | 11.79 | 11.99 | 579,302 | +0.10(+0.87%) |
Nov 19, 2015 | 11.85 | 11.95 | 11.83 | 11.88 | 882,703 | +0.02(+0.19%) |
Nov 18, 2015 | 11.75 | 11.87 | 11.69 | 11.86 | 371,672 | +0.10(+0.82%) |
Nov 17, 2015 | 11.88 | 12.00 | 11.61 | 11.77 | 1,009,864 | -0.13(-1.12%) |
Nov 16, 2015 | 11.91 | 12.03 | 11.75 | 11.90 | 635,950 | -0.04(-0.37%) |
Nov 13, 2015 | 12.10 | 12.10 | 11.86 | 11.94 | 714,778 | -0.21(-1.71%) |
Nov 12, 2015 | 11.86 | 12.44 | 11.43 | 12.15 | 2,932,250 | +0.70(+6.15%) |
Nov 11, 2015 | 11.94 | 11.94 | 11.38 | 11.45 | 1,703,905 | -0.42(-3.50%) |
Nov 10, 2015 | 11.90 | 11.97 | 11.60 | 11.86 | 1,690,030 | -0.13(-1.11%) |
Nov 09, 2015 | 12.12 | 12.17 | 11.93 | 12.00 | 1,058,873 | -0.13(-1.10%) |
Nov 06, 2015 | 12.27 | 12.37 | 12.07 | 12.13 | 717,060 | -0.13(-1.09%) |
Nov 05, 2015 | 12.43 | 12.49 | 12.09 | 12.26 | 571,846 | -0.16(-1.31%) |
Nov 04, 2015 | 12.52 | 12.57 | 12.34 | 12.43 | 909,793 | -0.03(-0.24%) |
Nov 03, 2015 | 12.06 | 12.50 | 11.91 | 12.46 | 913,786 | +0.42(+3.45%) |
Nov 02, 2015 | 12.04 | 12.16 | 11.86 | 12.04 | 876,694 | +0.01(+0.12%) |
Oct 30, 2015 | 12.26 | 12.26 | 11.99 | 12.03 | 739,507 | -0.21(-1.70%) |
Oct 29, 2015 | 12.34 | 12.37 | 11.97 | 12.23 | 591,104 | -0.11(-0.90%) |
Oct 28, 2015 | 12.38 | 12.54 | 12.09 | 12.34 | 609,043 | +0.02(+0.18%) |
Oct 27, 2015 | 12.16 | 12.32 | 11.97 | 12.32 | 547,267 | +0.11(+0.91%) |
Oct 26, 2015 | 12.28 | 12.28 | 12.03 | 12.21 | 467,287 | +0.01(+0.06%) |
Oct 23, 2015 | 12.07 | 12.23 | 11.82 | 12.20 | 683,417 | +0.30(+2.49%) |
Oct 22, 2015 | 12.13 | 12.17 | 11.88 | 11.91 | 560,211 | -0.10(-0.80%) |
Oct 21, 2015 | 12.38 | 12.49 | 11.99 | 12.00 | 568,296 | -0.35(-2.82%) |
Oct 20, 2015 | 12.29 | 12.49 | 12.20 | 12.35 | 714,110 | +0.09(+0.73%) |
Oct 19, 2015 | 12.22 | 12.26 | 12.06 | 12.26 | 320,005 | -0.02(-0.18%) |
Oct 16, 2015 | 12.42 | 12.55 | 12.16 | 12.29 | 477,763 | -0.16(-1.25%) |
Oct 15, 2015 | 12.26 | 12.51 | 12.14 | 12.44 | 588,259 | +0.21(+1.70%) |
Oct 14, 2015 | 12.15 | 12.37 | 12.09 | 12.23 | 734,265 | +0.09(+0.73%) |
Oct 13, 2015 | 12.15 | 12.46 | 12.10 | 12.14 | 566,174 | -0.08(-0.67%) |
Oct 12, 2015 | 12.37 | 12.42 | 12.15 | 12.23 | 630,776 | -0.14(-1.14%) |
Oct 09, 2015 | 12.14 | 12.37 | 11.94 | 12.37 | 638,070 | +0.27(+2.27%) |
Oct 08, 2015 | 12.05 | 12.18 | 11.97 | 12.09 | 1,023,130 | +0.01(+0.06%) |
Oct 07, 2015 | 12.09 | 12.19 | 11.75 | 12.09 | 619,754 | +0.06(+0.49%) |
Oct 06, 2015 | 11.92 | 12.08 | 11.80 | 12.03 | 944,145 | +0.10(+0.87%) |
Oct 05, 2015 | 11.53 | 12.07 | 11.29 | 11.92 | 1,385,370 | +0.68(+6.07%) |
Oct 02, 2015 | 11.08 | 11.26 | 10.63 | 11.24 | 1,280,358 | +0.18(+1.61%) |
Oct 01, 2015 | 11.36 | 11.43 | 10.94 | 11.06 | 2,138,322 | -0.30(-2.67%) |
Sep 30, 2015 | 11.54 | 11.74 | 11.31 | 11.37 | 1,840,501 | -0.18(-1.54%) |
Sep 29, 2015 | 11.79 | 11.83 | 11.39 | 11.54 | 1,479,168 | -0.23(-1.95%) |
Sep 28, 2015 | 12.29 | 12.37 | 11.65 | 11.77 | 1,642,756 | -0.56(-4.51%) |
Sep 25, 2015 | 12.66 | 12.66 | 12.23 | 12.33 | 820,435 | -0.26(-2.06%) |
Sep 24, 2015 | 12.38 | 12.67 | 12.27 | 12.59 | 667,587 | +0.15(+1.19%) |
Sep 23, 2015 | 12.74 | 12.77 | 12.30 | 12.44 | 1,152,151 | -0.27(-2.16%) |
Sep 22, 2015 | 12.71 | 12.83 | 12.60 | 12.72 | 914,851 | -0.14(-1.10%) |
Sep 21, 2015 | 12.58 | 12.93 | 12.53 | 12.86 | 1,063,427 | +0.15(+1.17%) |
Sep 18, 2015 | 12.88 | 12.92 | 12.57 | 12.71 | 1,129,093 | -0.04(-0.35%) |
Sep 17, 2015 | 12.78 | 12.92 | 12.69 | 12.75 | 736,384 | -0.01(-0.06%) |
Sep 16, 2015 | 12.57 | 12.92 | 12.29 | 12.76 | 1,057,323 | +0.24(+1.95%) |
Sep 15, 2015 | 12.21 | 12.61 | 12.14 | 12.52 | 913,017 | +0.33(+2.68%) |
Sep 14, 2015 | 12.27 | 12.42 | 12.04 | 12.19 | 870,403 | -0.07(-0.60%) |
Sep 11, 2015 | 12.33 | 12.40 | 12.20 | 12.26 | 781,690 | -0.13(-1.08%) |
Sep 10, 2015 | 12.46 | 12.55 | 12.18 | 12.40 | 768,184 | -0.07(-0.54%) |
Sep 09, 2015 | 12.57 | 12.70 | 12.34 | 12.46 | 985,406 | -0.05(-0.41%) |
Sep 08, 2015 | 12.63 | 12.64 | 12.40 | 12.52 | 706,314 | +0.04(+0.36%) |
Sep 04, 2015 | 12.49 | 12.47 | 12.47 | 12.47 | 716,473 | -0.11(-0.88%) |
Sep 03, 2015 | 12.57 | 12.83 | 12.53 | 12.58 | 935,799 | +0.03(+0.24%) |
Sep 02, 2015 | 12.26 | 12.55 | 12.17 | 12.55 | 627,930 | +0.36(+2.98%) |