Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.84 | 13.28 | 12.23 | 12.95 | 187,593 | +0.23(+1.81%) |
Nov 27, 2015 | 12.64 | 12.78 | 12.28 | 12.72 | 27,513 | +0.01(+0.08%) |
Nov 25, 2015 | 12.61 | 12.71 | 12.71 | 12.71 | 77,900 | +0.07(+0.55%) |
Nov 24, 2015 | 12.19 | 12.90 | 12.13 | 12.64 | 95,956 | +0.33(+2.68%) |
Nov 23, 2015 | 11.99 | 12.36 | 11.80 | 12.31 | 156,546 | +0.29(+2.41%) |
Nov 20, 2015 | 12.07 | 12.37 | 11.84 | 12.02 | 96,418 | +0.03(+0.25%) |
Nov 19, 2015 | 11.84 | 12.21 | 11.74 | 11.99 | 179,100 | +0.07(+0.59%) |
Nov 18, 2015 | 11.77 | 11.94 | 11.58 | 11.92 | 111,815 | +0.17(+1.45%) |
Nov 17, 2015 | 11.69 | 11.90 | 11.57 | 11.75 | 134,041 | +0.02(+0.17%) |
Nov 16, 2015 | 11.48 | 11.81 | 11.33 | 11.73 | 73,361 | +0.27(+2.36%) |
Nov 13, 2015 | 11.54 | 11.61 | 11.23 | 11.46 | 91,513 | -0.13(-1.12%) |
Nov 12, 2015 | 11.68 | 11.88 | 11.56 | 11.59 | 94,340 | -0.22(-1.86%) |
Nov 11, 2015 | 12.10 | 12.69 | 11.77 | 11.81 | 59,393 | -0.29(-2.40%) |
Nov 10, 2015 | 12.75 | 13.12 | 12.05 | 12.10 | 270,263 | -0.74(-5.76%) |
Nov 09, 2015 | 12.62 | 12.92 | 12.49 | 12.84 | 198,264 | +0.16(+1.26%) |
Nov 06, 2015 | 12.37 | 12.75 | 12.35 | 12.68 | 109,623 | +0.23(+1.85%) |
Nov 05, 2015 | 12.46 | 12.51 | 12.18 | 12.45 | 101,889 | -0.02(-0.16%) |
Nov 04, 2015 | 12.20 | 12.47 | 11.85 | 12.47 | 164,574 | +0.23(+1.88%) |
Nov 03, 2015 | 12.12 | 12.48 | 11.76 | 12.24 | 245,174 | +0.15(+1.24%) |
Nov 02, 2015 | 12.07 | 12.17 | 11.45 | 12.09 | 228,079 | +0.14(+1.17%) |
Oct 30, 2015 | 14.46 | 14.46 | 11.32 | 11.95 | 300,158 | -0.15(-1.24%) |
Oct 29, 2015 | 12.38 | 12.38 | 11.60 | 12.10 | 229,934 | -0.38(-3.04%) |
Oct 28, 2015 | 11.65 | 12.50 | 11.37 | 12.48 | 108,183 | +0.84(+7.22%) |
Oct 27, 2015 | 12.73 | 12.79 | 11.52 | 11.64 | 80,284 | -1.21(-9.42%) |
Oct 26, 2015 | 12.90 | 12.99 | 12.60 | 12.85 | 89,269 | -0.05(-0.39%) |
Oct 23, 2015 | 13.32 | 13.32 | 12.71 | 12.90 | 55,611 | -0.23(-1.75%) |
Oct 22, 2015 | 12.57 | 13.21 | 12.57 | 13.13 | 80,223 | +0.56(+4.46%) |
Oct 21, 2015 | 12.94 | 13.11 | 12.54 | 12.57 | 97,442 | -0.33(-2.56%) |
Oct 20, 2015 | 13.09 | 13.25 | 12.68 | 12.90 | 87,020 | -0.20(-1.53%) |
Oct 19, 2015 | 13.23 | 13.55 | 12.93 | 13.10 | 54,689 | -0.24(-1.80%) |
Oct 16, 2015 | 13.48 | 13.63 | 13.15 | 13.34 | 91,207 | -0.09(-0.67%) |
Oct 15, 2015 | 12.87 | 13.48 | 12.77 | 13.43 | 87,599 | +0.64(+5.00%) |
Oct 14, 2015 | 13.02 | 13.23 | 12.52 | 12.79 | 121,556 | -0.27(-2.07%) |
Oct 13, 2015 | 13.15 | 13.49 | 12.85 | 13.06 | 91,389 | -0.21(-1.58%) |
Oct 12, 2015 | 12.63 | 13.50 | 12.63 | 13.27 | 116,794 | +0.70(+5.57%) |
Oct 09, 2015 | 12.85 | 13.29 | 12.53 | 12.57 | 172,114 | -0.22(-1.72%) |
Oct 08, 2015 | 12.99 | 13.01 | 12.73 | 12.79 | 69,880 | -0.21(-1.62%) |
Oct 07, 2015 | 12.95 | 13.77 | 12.13 | 13.00 | 174,374 | +0.10(+0.78%) |
Oct 06, 2015 | 13.11 | 13.83 | 12.84 | 12.90 | 87,346 | -0.18(-1.38%) |
Oct 05, 2015 | 12.88 | 13.22 | 12.22 | 13.08 | 126,699 | +0.35(+2.75%) |
Oct 02, 2015 | 12.59 | 12.77 | 12.36 | 12.73 | 76,926 | -0.06(-0.47%) |
Oct 01, 2015 | 12.86 | 12.96 | 12.72 | 12.79 | 94,891 | -0.02(-0.16%) |
Sep 30, 2015 | 13.02 | 13.24 | 12.73 | 12.81 | 143,191 | -0.06(-0.47%) |
Sep 29, 2015 | 12.87 | 12.98 | 12.41 | 12.87 | 86,759 | +0.01(+0.08%) |
Sep 28, 2015 | 13.47 | 13.90 | 12.77 | 12.86 | 70,227 | -0.69(-5.09%) |
Sep 25, 2015 | 13.79 | 13.86 | 13.34 | 13.55 | 100,908 | -0.06(-0.44%) |
Sep 24, 2015 | 13.99 | 14.05 | 13.27 | 13.61 | 145,489 | -0.50(-3.54%) |
Sep 23, 2015 | 13.85 | 14.24 | 13.52 | 14.11 | 121,474 | +0.33(+2.39%) |
Sep 22, 2015 | 14.32 | 14.46 | 13.67 | 13.78 | 113,658 | -0.73(-5.03%) |
Sep 21, 2015 | 14.37 | 14.60 | 14.03 | 14.51 | 127,425 | +0.30(+2.11%) |
Sep 18, 2015 | 14.24 | 14.68 | 14.07 | 14.21 | 327,216 | -0.32(-2.20%) |
Sep 17, 2015 | 14.54 | 14.94 | 14.47 | 14.53 | 138,851 | -0.04(-0.27%) |
Sep 16, 2015 | 14.29 | 14.74 | 14.29 | 14.57 | 96,205 | +0.28(+1.96%) |
Sep 15, 2015 | 14.10 | 14.34 | 13.88 | 14.29 | 82,984 | +0.19(+1.35%) |
Sep 14, 2015 | 14.48 | 14.49 | 14.08 | 14.10 | 102,196 | -0.28(-1.95%) |
Sep 11, 2015 | 14.11 | 14.41 | 14.07 | 14.38 | 137,685 | +0.14(+0.98%) |
Sep 10, 2015 | 14.29 | 14.64 | 13.97 | 14.24 | 145,012 | -0.05(-0.35%) |
Sep 09, 2015 | 14.69 | 15.14 | 14.26 | 14.29 | 173,765 | -0.25(-1.72%) |
Sep 08, 2015 | 14.99 | 14.99 | 14.18 | 14.54 | 166,255 | -0.18(-1.22%) |
Sep 04, 2015 | 14.62 | 14.72 | 14.72 | 14.72 | 76,400 | -0.10(-0.67%) |
Sep 03, 2015 | 15.17 | 15.17 | 14.63 | 14.82 | 121,097 | -0.25(-1.66%) |
Sep 02, 2015 | 14.63 | 15.15 | 14.30 | 15.07 | 193,685 | +0.93(+6.58%) |