Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.48 | 11.53 | 11.28 | 11.28 | 187,669 | -0.20(-1.74%) |
Nov 27, 2015 | 11.35 | 11.49 | 11.34 | 11.48 | 94,378 | +0.07(+0.61%) |
Nov 25, 2015 | 11.22 | 11.41 | 11.41 | 11.41 | 288,400 | +0.13(+1.15%) |
Nov 24, 2015 | 11.51 | 11.53 | 11.19 | 11.28 | 256,472 | -0.21(-1.83%) |
Nov 23, 2015 | 11.39 | 11.57 | 11.34 | 11.49 | 152,473 | +0.10(+0.88%) |
Nov 20, 2015 | 11.36 | 11.50 | 11.36 | 11.39 | 135,019 | +0.09(+0.80%) |
Nov 19, 2015 | 11.12 | 11.35 | 11.12 | 11.30 | 128,851 | +0.18(+1.62%) |
Nov 18, 2015 | 11.13 | 11.20 | 11.02 | 11.12 | 161,616 | +0.09(+0.82%) |
Nov 17, 2015 | 11.13 | 11.20 | 11.00 | 11.03 | 218,102 | -0.13(-1.16%) |
Nov 16, 2015 | 10.85 | 11.21 | 10.81 | 11.16 | 175,614 | +0.33(+3.05%) |
Nov 13, 2015 | 10.88 | 10.93 | 10.70 | 10.83 | 364,644 | -0.16(-1.46%) |
Nov 12, 2015 | 11.02 | 11.09 | 10.95 | 10.99 | 158,369 | -0.12(-1.08%) |
Nov 11, 2015 | 11.07 | 11.18 | 11.02 | 11.11 | 218,176 | +0.06(+0.54%) |
Nov 10, 2015 | 11.24 | 11.26 | 10.98 | 11.05 | 189,055 | -0.23(-2.04%) |
Nov 09, 2015 | 11.17 | 11.32 | 11.16 | 11.28 | 230,287 | +0.02(+0.18%) |
Nov 06, 2015 | 11.23 | 11.37 | 11.09 | 11.26 | 314,986 | +0.00(+0.00%) |
Nov 05, 2015 | 11.40 | 11.43 | 11.24 | 11.26 | 208,371 | -0.13(-1.14%) |
Nov 04, 2015 | 11.47 | 11.49 | 11.24 | 11.39 | 173,393 | -0.05(-0.44%) |
Nov 03, 2015 | 11.17 | 11.54 | 11.09 | 11.44 | 240,694 | +0.28(+2.51%) |
Nov 02, 2015 | 11.23 | 11.29 | 11.08 | 11.16 | 271,493 | -0.06(-0.53%) |
Oct 30, 2015 | 10.85 | 11.24 | 10.85 | 11.22 | 273,950 | +0.28(+2.56%) |
Oct 29, 2015 | 10.83 | 10.98 | 10.78 | 10.94 | 268,472 | +0.00(+0.00%) |
Oct 28, 2015 | 10.91 | 11.07 | 10.76 | 10.94 | 528,385 | +0.09(+0.83%) |
Oct 27, 2015 | 11.00 | 11.11 | 10.79 | 10.85 | 485,397 | -0.25(-2.25%) |
Oct 26, 2015 | 11.32 | 11.41 | 11.04 | 11.10 | 339,275 | -0.27(-2.37%) |
Oct 23, 2015 | 11.48 | 11.55 | 11.29 | 11.37 | 692,628 | -0.08(-0.70%) |
Oct 22, 2015 | 11.00 | 11.48 | 10.64 | 11.45 | 1,088,323 | +0.47(+4.28%) |
Oct 21, 2015 | 12.67 | 12.75 | 10.78 | 10.98 | 4,171,071 | -2.13(-16.25%) |
Oct 20, 2015 | 13.14 | 13.29 | 12.98 | 13.11 | 577,928 | +0.10(+0.77%) |
Oct 19, 2015 | 13.10 | 13.12 | 12.87 | 13.01 | 296,888 | -0.12(-0.91%) |
Oct 16, 2015 | 13.22 | 13.25 | 13.08 | 13.13 | 194,716 | -0.10(-0.76%) |
Oct 15, 2015 | 13.10 | 13.25 | 13.00 | 13.23 | 295,473 | +0.21(+1.61%) |
Oct 14, 2015 | 13.08 | 13.16 | 13.01 | 13.02 | 212,280 | -0.06(-0.46%) |
Oct 13, 2015 | 13.22 | 13.36 | 13.06 | 13.08 | 197,891 | -0.22(-1.65%) |
Oct 12, 2015 | 13.13 | 13.33 | 13.06 | 13.30 | 103,993 | +0.19(+1.45%) |
Oct 09, 2015 | 13.05 | 13.20 | 13.01 | 13.11 | 217,797 | +0.06(+0.46%) |
Oct 08, 2015 | 12.97 | 13.07 | 12.91 | 13.05 | 289,062 | +0.08(+0.62%) |
Oct 07, 2015 | 13.13 | 13.14 | 12.96 | 12.97 | 363,248 | -0.08(-0.61%) |
Oct 06, 2015 | 13.21 | 13.26 | 12.91 | 13.05 | 288,112 | -0.13(-0.99%) |
Oct 05, 2015 | 12.85 | 13.21 | 12.85 | 13.18 | 209,041 | +0.39(+3.05%) |
Oct 02, 2015 | 12.84 | 12.88 | 12.66 | 12.79 | 193,872 | -0.14(-1.08%) |
Oct 01, 2015 | 12.95 | 13.04 | 12.71 | 12.93 | 355,790 | +0.04(+0.31%) |
Sep 30, 2015 | 12.67 | 12.90 | 12.62 | 12.89 | 190,356 | +0.35(+2.79%) |
Sep 29, 2015 | 12.53 | 12.64 | 12.46 | 12.54 | 172,867 | +0.03(+0.24%) |
Sep 28, 2015 | 12.67 | 12.71 | 12.39 | 12.51 | 191,432 | -0.22(-1.73%) |
Sep 25, 2015 | 12.74 | 12.87 | 12.60 | 12.73 | 209,854 | +0.18(+1.43%) |
Sep 24, 2015 | 12.25 | 12.59 | 12.19 | 12.55 | 326,114 | +0.21(+1.70%) |
Sep 23, 2015 | 12.45 | 12.53 | 12.22 | 12.34 | 241,218 | -0.13(-1.04%) |
Sep 22, 2015 | 12.59 | 12.59 | 12.38 | 12.47 | 216,057 | -0.26(-2.04%) |
Sep 21, 2015 | 12.99 | 13.08 | 12.68 | 12.73 | 232,403 | -0.19(-1.47%) |
Sep 18, 2015 | 12.79 | 13.04 | 12.74 | 12.92 | 375,406 | -0.01(-0.08%) |
Sep 17, 2015 | 12.94 | 13.06 | 12.89 | 12.93 | 153,097 | +0.03(+0.23%) |
Sep 16, 2015 | 12.68 | 12.97 | 12.68 | 12.90 | 168,157 | +0.23(+1.82%) |
Sep 15, 2015 | 12.64 | 12.71 | 12.57 | 12.67 | 187,680 | +0.07(+0.56%) |
Sep 14, 2015 | 12.54 | 12.66 | 12.52 | 12.60 | 259,354 | +0.07(+0.56%) |
Sep 11, 2015 | 12.47 | 12.55 | 12.37 | 12.53 | 374,033 | -0.03(-0.24%) |
Sep 10, 2015 | 12.47 | 12.63 | 12.40 | 12.56 | 387,120 | +0.09(+0.72%) |
Sep 09, 2015 | 12.38 | 12.54 | 12.28 | 12.47 | 298,282 | +0.19(+1.55%) |
Sep 08, 2015 | 12.31 | 12.38 | 12.25 | 12.28 | 242,182 | +0.17(+1.40%) |
Sep 04, 2015 | 12.12 | 12.11 | 12.11 | 12.11 | 181,100 | -0.13(-1.06%) |
Sep 03, 2015 | 12.04 | 12.44 | 12.03 | 12.24 | 273,898 | +0.24(+2.00%) |
Sep 02, 2015 | 12.14 | 12.17 | 11.94 | 12.00 | 265,098 | -0.01(-0.08%) |