Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.05 | 12.11 | 11.98 | 12.04 | 578,555 | +0.00(+0.03%) |
Nov 27, 2015 | 12.17 | 12.17 | 12.01 | 12.04 | 209,764 | -0.14(-1.17%) |
Nov 25, 2015 | 12.13 | 12.18 | 12.18 | 12.18 | 303,286 | +0.08(+0.70%) |
Nov 24, 2015 | 12.06 | 12.26 | 12.06 | 12.10 | 173,907 | -0.06(-0.50%) |
Nov 23, 2015 | 12.21 | 12.23 | 12.10 | 12.16 | 133,977 | -0.09(-0.77%) |
Nov 20, 2015 | 12.28 | 12.33 | 12.23 | 12.25 | 199,124 | -0.01(-0.11%) |
Nov 19, 2015 | 12.21 | 12.31 | 12.19 | 12.27 | 197,563 | +0.06(+0.48%) |
Nov 18, 2015 | 12.08 | 12.21 | 12.04 | 12.21 | 200,198 | +0.16(+1.32%) |
Nov 17, 2015 | 12.17 | 12.18 | 12.03 | 12.05 | 419,837 | -0.10(-0.83%) |
Nov 16, 2015 | 12.12 | 12.18 | 12.02 | 12.15 | 200,119 | -0.05(-0.44%) |
Nov 13, 2015 | 12.29 | 12.34 | 12.16 | 12.20 | 369,815 | -0.15(-1.20%) |
Nov 12, 2015 | 12.34 | 12.47 | 12.26 | 12.35 | 244,771 | -0.11(-0.90%) |
Nov 11, 2015 | 12.54 | 12.59 | 12.44 | 12.47 | 112,245 | -0.00(-0.03%) |
Nov 10, 2015 | 12.32 | 12.52 | 12.32 | 12.47 | 187,545 | +0.05(+0.37%) |
Nov 09, 2015 | 12.46 | 12.51 | 12.31 | 12.42 | 264,465 | -0.11(-0.85%) |
Nov 06, 2015 | 12.56 | 12.61 | 12.49 | 12.53 | 213,324 | -0.06(-0.45%) |
Nov 05, 2015 | 12.54 | 12.68 | 12.54 | 12.59 | 247,367 | -0.04(-0.29%) |
Nov 04, 2015 | 12.91 | 12.93 | 12.56 | 12.62 | 304,986 | -0.28(-2.14%) |
Nov 03, 2015 | 12.76 | 12.90 | 12.76 | 12.90 | 255,317 | +0.09(+0.68%) |
Nov 02, 2015 | 12.77 | 12.87 | 12.66 | 12.81 | 326,808 | +0.05(+0.43%) |
Oct 30, 2015 | 12.85 | 12.85 | 12.69 | 12.76 | 222,497 | -0.14(-1.09%) |
Oct 29, 2015 | 12.91 | 12.94 | 12.80 | 12.90 | 254,268 | -0.09(-0.73%) |
Oct 28, 2015 | 12.99 | 13.10 | 12.89 | 12.99 | 459,180 | +0.02(+0.12%) |
Oct 27, 2015 | 12.96 | 12.99 | 12.88 | 12.98 | 312,200 | -0.10(-0.77%) |
Oct 26, 2015 | 13.10 | 13.14 | 12.97 | 13.08 | 227,404 | -0.03(-0.26%) |
Oct 23, 2015 | 13.08 | 13.16 | 13.05 | 13.11 | 702,848 | +0.09(+0.70%) |
Oct 22, 2015 | 12.82 | 13.04 | 12.82 | 13.02 | 230,184 | +0.18(+1.39%) |
Oct 21, 2015 | 12.64 | 12.87 | 12.64 | 12.84 | 439,978 | +0.15(+1.16%) |
Oct 20, 2015 | 12.81 | 12.81 | 12.41 | 12.70 | 421,721 | -0.15(-1.14%) |
Oct 19, 2015 | 12.93 | 12.98 | 12.81 | 12.84 | 170,581 | -0.26(-2.01%) |
Oct 16, 2015 | 13.12 | 13.16 | 13.01 | 13.11 | 124,650 | -0.02(-0.18%) |
Oct 15, 2015 | 13.07 | 13.13 | 13.05 | 13.13 | 217,058 | +0.17(+1.30%) |
Oct 14, 2015 | 12.97 | 13.11 | 12.91 | 12.96 | 147,143 | -0.03(-0.22%) |
Oct 13, 2015 | 13.15 | 13.17 | 12.95 | 12.99 | 263,058 | -0.36(-2.68%) |
Oct 12, 2015 | 13.15 | 13.38 | 13.14 | 13.35 | 143,414 | +0.16(+1.22%) |
Oct 09, 2015 | 13.24 | 13.26 | 13.09 | 13.19 | 234,957 | -0.03(-0.24%) |
Oct 08, 2015 | 13.07 | 13.22 | 12.99 | 13.22 | 236,826 | +0.06(+0.43%) |
Oct 07, 2015 | 13.17 | 13.25 | 13.07 | 13.16 | 389,852 | -0.02(-0.17%) |
Oct 06, 2015 | 13.02 | 13.21 | 13.00 | 13.18 | 405,856 | +0.18(+1.35%) |
Oct 05, 2015 | 12.98 | 13.07 | 12.89 | 13.01 | 272,515 | +0.15(+1.14%) |
Oct 02, 2015 | 12.41 | 12.88 | 12.35 | 12.86 | 310,659 | +0.34(+2.75%) |
Oct 01, 2015 | 12.67 | 12.67 | 12.49 | 12.52 | 255,625 | -0.11(-0.89%) |
Sep 30, 2015 | 12.49 | 12.64 | 12.48 | 12.63 | 160,766 | +0.23(+1.87%) |
Sep 29, 2015 | 12.31 | 12.41 | 12.26 | 12.40 | 148,038 | +0.17(+1.38%) |
Sep 28, 2015 | 12.37 | 12.37 | 12.21 | 12.23 | 335,026 | -0.24(-1.95%) |
Sep 25, 2015 | 12.60 | 12.68 | 12.46 | 12.47 | 244,627 | -0.14(-1.13%) |
Sep 24, 2015 | 12.22 | 12.62 | 12.19 | 12.62 | 669,889 | +0.28(+2.23%) |
Sep 23, 2015 | 12.54 | 12.63 | 12.32 | 12.34 | 170,456 | -0.18(-1.43%) |
Sep 22, 2015 | 12.59 | 12.59 | 12.48 | 12.52 | 142,017 | -0.21(-1.67%) |
Sep 21, 2015 | 13.05 | 13.07 | 12.70 | 12.73 | 454,402 | -0.34(-2.60%) |
Sep 18, 2015 | 12.99 | 13.07 | 12.92 | 13.07 | 217,292 | -0.03(-0.20%) |
Sep 17, 2015 | 13.14 | 13.21 | 12.97 | 13.10 | 164,271 | -0.01(-0.11%) |
Sep 16, 2015 | 13.04 | 13.14 | 12.98 | 13.11 | 313,891 | +0.14(+1.09%) |
Sep 15, 2015 | 12.89 | 13.09 | 12.87 | 12.97 | 115,681 | +0.10(+0.78%) |
Sep 14, 2015 | 12.73 | 12.92 | 12.70 | 12.87 | 354,576 | +0.08(+0.61%) |
Sep 11, 2015 | 12.80 | 12.87 | 12.75 | 12.79 | 245,880 | -0.03(-0.20%) |
Sep 10, 2015 | 12.45 | 12.87 | 12.37 | 12.82 | 317,834 | +0.42(+3.39%) |
Sep 09, 2015 | 12.73 | 12.73 | 12.39 | 12.40 | 279,321 | -0.17(-1.36%) |
Sep 08, 2015 | 12.53 | 12.63 | 12.43 | 12.57 | 330,517 | +0.22(+1.74%) |
Sep 04, 2015 | 12.45 | 12.36 | 12.36 | 12.36 | 319,196 | -0.26(-2.03%) |
Sep 03, 2015 | 12.57 | 12.72 | 12.50 | 12.61 | 119,524 | +0.08(+0.67%) |
Sep 02, 2015 | 12.53 | 12.57 | 12.36 | 12.53 | 183,801 | +0.20(+1.65%) |