Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.10 | 12.17 | 11.66 | 11.70 | 693,251 | -0.42(-3.47%) |
Nov 27, 2015 | 12.32 | 12.39 | 12.12 | 12.12 | 173,932 | -0.20(-1.59%) |
Nov 25, 2015 | 12.32 | 12.32 | 12.32 | 12.32 | 497,704 | +0.00(+0.00%) |
Nov 24, 2015 | 12.26 | 12.51 | 12.22 | 12.32 | 446,597 | -0.04(-0.31%) |
Nov 23, 2015 | 12.30 | 12.46 | 12.28 | 12.36 | 463,256 | +0.03(+0.27%) |
Nov 20, 2015 | 12.27 | 12.53 | 12.18 | 12.32 | 447,102 | +0.12(+1.02%) |
Nov 19, 2015 | 11.80 | 12.25 | 11.66 | 12.20 | 513,033 | +0.42(+3.53%) |
Nov 18, 2015 | 11.66 | 11.81 | 11.50 | 11.78 | 555,893 | +0.14(+1.23%) |
Nov 17, 2015 | 11.90 | 12.00 | 11.60 | 11.64 | 338,690 | -0.24(-2.05%) |
Nov 16, 2015 | 11.70 | 11.97 | 11.61 | 11.88 | 343,459 | +0.17(+1.47%) |
Nov 13, 2015 | 11.87 | 11.94 | 11.71 | 11.71 | 336,045 | -0.23(-1.92%) |
Nov 12, 2015 | 11.90 | 12.05 | 11.87 | 11.94 | 212,519 | -0.05(-0.44%) |
Nov 11, 2015 | 12.06 | 12.13 | 11.96 | 11.99 | 952,024 | -0.03(-0.24%) |
Nov 10, 2015 | 11.98 | 12.08 | 11.83 | 12.02 | 266,113 | +0.01(+0.12%) |
Nov 09, 2015 | 12.02 | 12.08 | 11.83 | 12.01 | 381,488 | -0.12(-0.98%) |
Nov 06, 2015 | 12.14 | 12.23 | 12.03 | 12.13 | 433,197 | +0.04(+0.36%) |
Nov 05, 2015 | 12.10 | 12.18 | 12.01 | 12.08 | 349,605 | -0.02(-0.20%) |
Nov 04, 2015 | 12.20 | 12.23 | 11.99 | 12.11 | 764,106 | -0.09(-0.70%) |
Nov 03, 2015 | 12.23 | 12.35 | 12.10 | 12.19 | 531,429 | -0.04(-0.35%) |
Nov 02, 2015 | 12.25 | 12.54 | 12.22 | 12.24 | 584,728 | -0.06(-0.47%) |
Oct 30, 2015 | 12.35 | 12.41 | 12.18 | 12.29 | 559,049 | -0.07(-0.58%) |
Oct 29, 2015 | 12.59 | 12.70 | 12.29 | 12.36 | 698,844 | -0.19(-1.48%) |
Oct 28, 2015 | 12.62 | 12.68 | 12.34 | 12.55 | 697,527 | -0.01(-0.11%) |
Oct 27, 2015 | 12.74 | 12.76 | 12.54 | 12.57 | 736,537 | -0.20(-1.58%) |
Oct 26, 2015 | 12.88 | 13.02 | 12.68 | 12.77 | 604,631 | -0.11(-0.88%) |
Oct 23, 2015 | 12.93 | 13.00 | 12.74 | 12.88 | 765,924 | +0.04(+0.33%) |
Oct 22, 2015 | 12.31 | 13.01 | 12.31 | 12.84 | 633,512 | +0.44(+3.52%) |
Oct 21, 2015 | 12.45 | 12.55 | 12.38 | 12.40 | 628,604 | -0.05(-0.42%) |
Oct 20, 2015 | 12.45 | 12.53 | 12.40 | 12.45 | 595,234 | -0.02(-0.15%) |
Oct 19, 2015 | 12.57 | 12.57 | 12.41 | 12.47 | 845,238 | -0.26(-2.03%) |
Oct 16, 2015 | 12.63 | 12.92 | 12.45 | 12.73 | 445,035 | +0.08(+0.67%) |
Oct 15, 2015 | 12.31 | 12.65 | 12.28 | 12.65 | 321,833 | +0.37(+2.98%) |
Oct 14, 2015 | 12.50 | 12.68 | 12.23 | 12.28 | 387,202 | -0.18(-1.43%) |
Oct 13, 2015 | 12.39 | 12.65 | 12.38 | 12.46 | 519,523 | -0.08(-0.64%) |
Oct 12, 2015 | 12.43 | 12.57 | 12.22 | 12.54 | 491,057 | -0.02(-0.15%) |
Oct 09, 2015 | 12.59 | 12.72 | 12.51 | 12.56 | 313,034 | -0.03(-0.26%) |
Oct 08, 2015 | 12.64 | 12.72 | 12.45 | 12.59 | 388,613 | +0.01(+0.07%) |
Oct 07, 2015 | 12.39 | 12.75 | 12.39 | 12.58 | 398,394 | +0.08(+0.60%) |
Oct 06, 2015 | 12.48 | 12.66 | 12.43 | 12.50 | 464,471 | +0.02(+0.19%) |
Oct 05, 2015 | 12.25 | 12.52 | 12.23 | 12.48 | 522,847 | +0.31(+2.55%) |
Oct 02, 2015 | 11.86 | 12.28 | 11.63 | 12.17 | 606,174 | +0.15(+1.25%) |
Oct 01, 2015 | 12.55 | 12.68 | 11.92 | 12.02 | 776,407 | -0.48(-3.83%) |
Sep 30, 2015 | 12.32 | 12.61 | 12.27 | 12.50 | 383,761 | +0.30(+2.43%) |
Sep 29, 2015 | 12.08 | 12.38 | 12.02 | 12.20 | 397,449 | +0.15(+1.21%) |
Sep 28, 2015 | 12.34 | 12.36 | 11.98 | 12.06 | 600,571 | -0.30(-2.43%) |
Sep 25, 2015 | 12.50 | 12.60 | 12.34 | 12.36 | 344,263 | +0.01(+0.11%) |
Sep 24, 2015 | 12.38 | 12.43 | 12.23 | 12.34 | 391,094 | -0.11(-0.87%) |
Sep 23, 2015 | 12.53 | 12.59 | 12.45 | 12.45 | 216,701 | -0.03(-0.26%) |
Sep 22, 2015 | 12.45 | 12.69 | 12.37 | 12.49 | 395,261 | -0.20(-1.56%) |
Sep 21, 2015 | 12.53 | 12.75 | 12.53 | 12.68 | 160,160 | +0.21(+1.66%) |
Sep 18, 2015 | 12.68 | 12.80 | 12.36 | 12.48 | 581,350 | -0.46(-3.52%) |
Sep 17, 2015 | 12.76 | 13.12 | 12.76 | 12.93 | 239,380 | +0.13(+0.99%) |
Sep 16, 2015 | 12.81 | 12.89 | 12.43 | 12.80 | 534,413 | -0.02(-0.18%) |
Sep 15, 2015 | 12.62 | 12.94 | 12.48 | 12.83 | 409,715 | +0.22(+1.71%) |
Sep 14, 2015 | 12.35 | 12.67 | 12.31 | 12.61 | 397,376 | +0.23(+1.90%) |
Sep 11, 2015 | 12.22 | 12.39 | 12.16 | 12.38 | 433,086 | +0.01(+0.08%) |
Sep 10, 2015 | 12.40 | 12.62 | 12.34 | 12.37 | 519,659 | -0.07(-0.53%) |
Sep 09, 2015 | 12.59 | 12.70 | 12.33 | 12.43 | 382,475 | +0.00(+0.04%) |
Sep 08, 2015 | 12.05 | 12.49 | 11.99 | 12.43 | 554,166 | +0.52(+4.38%) |
Sep 04, 2015 | 11.98 | 11.91 | 11.91 | 11.91 | 581,395 | -0.17(-1.40%) |
Sep 03, 2015 | 12.24 | 12.28 | 12.05 | 12.08 | 524,451 | -0.16(-1.34%) |
Sep 02, 2015 | 12.41 | 12.52 | 12.10 | 12.24 | 472,307 | -0.07(-0.53%) |