Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.43 | 11.52 | 11.40 | 11.50 | 1,179,639 | +0.05(+0.44%) |
Nov 27, 2015 | 11.47 | 11.54 | 11.37 | 11.45 | 547,811 | -0.01(-0.06%) |
Nov 25, 2015 | 11.33 | 11.46 | 11.46 | 11.46 | 1,114,065 | +0.15(+1.32%) |
Nov 24, 2015 | 11.20 | 11.34 | 11.13 | 11.31 | 1,062,864 | +0.09(+0.83%) |
Nov 23, 2015 | 11.21 | 11.32 | 11.18 | 11.22 | 1,286,802 | +0.00(+0.00%) |
Nov 20, 2015 | 11.30 | 11.34 | 11.19 | 11.22 | 1,586,854 | +0.00(+0.00%) |
Nov 19, 2015 | 11.09 | 11.29 | 11.02 | 11.22 | 1,769,635 | +0.17(+1.55%) |
Nov 18, 2015 | 10.93 | 11.09 | 10.87 | 11.05 | 2,171,896 | +0.14(+1.24%) |
Nov 17, 2015 | 11.00 | 11.06 | 10.86 | 10.91 | 1,415,228 | -0.09(-0.78%) |
Nov 16, 2015 | 10.81 | 11.03 | 10.81 | 11.00 | 1,051,641 | +0.15(+1.38%) |
Nov 13, 2015 | 10.69 | 11.03 | 10.61 | 10.85 | 1,278,180 | +0.09(+0.86%) |
Nov 12, 2015 | 10.91 | 11.21 | 10.73 | 10.76 | 1,733,033 | -0.15(-1.37%) |
Nov 11, 2015 | 11.16 | 11.21 | 10.89 | 10.91 | 1,128,870 | -0.26(-2.30%) |
Nov 10, 2015 | 11.33 | 11.38 | 11.10 | 11.16 | 1,339,195 | -0.22(-1.94%) |
Nov 09, 2015 | 11.40 | 11.48 | 11.25 | 11.38 | 1,844,900 | -0.09(-0.75%) |
Nov 06, 2015 | 11.65 | 11.92 | 11.27 | 11.47 | 1,495,495 | -0.31(-2.60%) |
Nov 05, 2015 | 11.92 | 11.94 | 11.65 | 11.78 | 1,506,169 | -0.14(-1.14%) |
Nov 04, 2015 | 12.17 | 12.21 | 11.88 | 11.91 | 1,250,682 | -0.26(-2.11%) |
Nov 03, 2015 | 12.05 | 12.25 | 12.01 | 12.17 | 1,258,556 | +0.14(+1.13%) |
Nov 02, 2015 | 11.95 | 12.09 | 11.90 | 12.03 | 2,023,555 | +0.09(+0.78%) |
Oct 30, 2015 | 12.37 | 12.42 | 11.87 | 11.94 | 2,112,878 | -0.41(-3.35%) |
Oct 29, 2015 | 11.73 | 12.53 | 11.69 | 12.35 | 2,721,072 | +0.54(+4.58%) |
Oct 28, 2015 | 12.25 | 12.94 | 11.69 | 11.81 | 4,467,477 | -0.11(-0.90%) |
Oct 27, 2015 | 12.10 | 12.12 | 11.79 | 11.92 | 1,901,130 | -0.24(-1.99%) |
Oct 26, 2015 | 12.06 | 12.22 | 12.00 | 12.16 | 1,996,549 | +0.07(+0.59%) |
Oct 23, 2015 | 12.54 | 12.61 | 11.82 | 12.09 | 2,204,107 | -0.41(-3.31%) |
Oct 22, 2015 | 12.69 | 12.74 | 12.44 | 12.50 | 1,052,442 | -0.15(-1.18%) |
Oct 21, 2015 | 12.80 | 12.94 | 12.65 | 12.65 | 1,295,866 | -0.10(-0.78%) |
Oct 20, 2015 | 12.18 | 12.87 | 12.18 | 12.75 | 2,510,955 | +0.54(+4.43%) |
Oct 19, 2015 | 12.52 | 12.52 | 12.00 | 12.21 | 1,742,600 | -0.33(-2.67%) |
Oct 16, 2015 | 12.51 | 12.68 | 12.47 | 12.54 | 1,397,035 | +0.05(+0.40%) |
Oct 15, 2015 | 12.27 | 12.49 | 12.22 | 12.49 | 876,431 | +0.24(+1.92%) |
Oct 14, 2015 | 12.37 | 12.47 | 12.20 | 12.26 | 885,992 | -0.11(-0.92%) |
Oct 13, 2015 | 12.38 | 12.52 | 12.33 | 12.37 | 700,676 | -0.05(-0.40%) |
Oct 12, 2015 | 12.76 | 12.76 | 12.32 | 12.42 | 904,777 | -0.30(-2.35%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.65 | 12.72 | 1,240,970 | -0.27(-2.08%) |
Oct 08, 2015 | 12.86 | 13.01 | 12.79 | 12.99 | 1,031,980 | +0.10(+0.77%) |
Oct 07, 2015 | 12.92 | 13.03 | 12.84 | 12.89 | 906,419 | +0.04(+0.33%) |
Oct 06, 2015 | 12.95 | 13.06 | 12.84 | 12.85 | 754,244 | -0.14(-1.04%) |
Oct 05, 2015 | 12.76 | 13.08 | 12.76 | 12.99 | 932,011 | +0.33(+2.59%) |
Oct 02, 2015 | 12.38 | 12.67 | 12.37 | 12.66 | 906,593 | +0.16(+1.31%) |
Oct 01, 2015 | 12.44 | 12.71 | 12.39 | 12.49 | 1,452,681 | +0.06(+0.52%) |
Sep 30, 2015 | 12.32 | 12.44 | 12.24 | 12.43 | 1,636,334 | +0.18(+1.45%) |
Sep 29, 2015 | 12.58 | 12.62 | 12.17 | 12.25 | 1,658,620 | -0.31(-2.44%) |
Sep 28, 2015 | 12.83 | 12.87 | 12.49 | 12.56 | 1,466,914 | -0.28(-2.22%) |
Sep 25, 2015 | 13.05 | 13.05 | 12.73 | 12.84 | 1,407,668 | -0.07(-0.54%) |
Sep 24, 2015 | 13.03 | 13.03 | 12.68 | 12.91 | 1,740,422 | -0.17(-1.29%) |
Sep 23, 2015 | 13.17 | 13.20 | 13.05 | 13.08 | 866,968 | -0.06(-0.48%) |
Sep 22, 2015 | 13.20 | 13.27 | 13.08 | 13.15 | 1,248,603 | -0.18(-1.32%) |
Sep 21, 2015 | 13.36 | 13.53 | 13.29 | 13.32 | 871,793 | +0.01(+0.11%) |
Sep 18, 2015 | 13.29 | 13.34 | 13.17 | 13.31 | 1,487,955 | -0.08(-0.63%) |
Sep 17, 2015 | 13.53 | 13.55 | 13.36 | 13.39 | 685,409 | -0.12(-0.88%) |
Sep 16, 2015 | 13.40 | 13.54 | 13.36 | 13.51 | 606,414 | +0.11(+0.84%) |
Sep 15, 2015 | 13.27 | 13.42 | 13.19 | 13.40 | 894,083 | +0.13(+1.01%) |
Sep 14, 2015 | 13.29 | 13.29 | 13.14 | 13.27 | 911,939 | +0.01(+0.05%) |
Sep 11, 2015 | 13.31 | 13.36 | 13.18 | 13.26 | 735,195 | -0.09(-0.68%) |
Sep 10, 2015 | 13.34 | 13.45 | 13.25 | 13.35 | 952,491 | -0.03(-0.21%) |
Sep 09, 2015 | 13.70 | 13.78 | 13.36 | 13.38 | 1,005,811 | -0.16(-1.19%) |
Sep 08, 2015 | 13.45 | 13.56 | 13.29 | 13.54 | 826,064 | +0.24(+1.80%) |
Sep 04, 2015 | 13.17 | 13.30 | 13.30 | 13.30 | 1,299,167 | +0.06(+0.42%) |
Sep 03, 2015 | 13.29 | 13.41 | 13.18 | 13.24 | 1,248,981 | -0.06(-0.47%) |
Sep 02, 2015 | 13.49 | 13.51 | 13.23 | 13.31 | 1,042,347 | -0.08(-0.63%) |