Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.11 | 12.39 | 12.10 | 12.36 | 45,864 | +0.25(+2.09%) |
Nov 27, 2015 | 11.97 | 12.16 | 11.97 | 12.10 | 18,427 | -0.24(-1.97%) |
Nov 25, 2015 | 12.32 | 12.35 | 12.35 | 12.35 | 47,216 | -0.02(-0.17%) |
Nov 24, 2015 | 12.09 | 12.41 | 12.09 | 12.37 | 46,503 | +0.39(+3.26%) |
Nov 23, 2015 | 11.98 | 12.09 | 11.91 | 11.98 | 28,726 | -0.09(-0.72%) |
Nov 20, 2015 | 12.49 | 12.59 | 11.98 | 12.07 | 15,954 | -0.43(-3.43%) |
Nov 19, 2015 | 12.36 | 12.63 | 12.32 | 12.49 | 49,141 | +0.30(+2.42%) |
Nov 18, 2015 | 11.74 | 12.20 | 11.65 | 12.20 | 66,435 | +0.46(+3.94%) |
Nov 17, 2015 | 12.22 | 12.22 | 11.64 | 11.74 | 276,459 | -0.52(-4.25%) |
Nov 16, 2015 | 12.28 | 12.45 | 12.23 | 12.26 | 57,565 | +0.04(+0.32%) |
Nov 13, 2015 | 12.01 | 12.29 | 12.01 | 12.22 | 37,014 | +0.14(+1.18%) |
Nov 12, 2015 | 11.92 | 12.37 | 11.92 | 12.08 | 31,088 | -0.19(-1.55%) |
Nov 11, 2015 | 12.07 | 12.29 | 12.05 | 12.27 | 58,142 | +0.20(+1.64%) |
Nov 10, 2015 | 12.21 | 12.26 | 12.07 | 12.07 | 71,068 | -0.30(-2.45%) |
Nov 09, 2015 | 12.04 | 12.41 | 11.93 | 12.37 | 225,555 | +0.32(+2.67%) |
Nov 06, 2015 | 12.18 | 12.25 | 11.93 | 12.05 | 131,230 | -0.55(-4.35%) |
Nov 05, 2015 | 13.14 | 13.14 | 12.46 | 12.60 | 70,937 | -0.60(-4.57%) |
Nov 04, 2015 | 13.50 | 13.63 | 13.14 | 13.20 | 46,977 | -0.27(-1.98%) |
Nov 03, 2015 | 13.38 | 13.57 | 13.23 | 13.47 | 51,942 | -0.11(-0.84%) |
Nov 02, 2015 | 13.41 | 13.67 | 13.23 | 13.58 | 44,502 | +0.06(+0.42%) |
Oct 30, 2015 | 13.70 | 13.84 | 13.51 | 13.52 | 37,051 | -0.21(-1.53%) |
Oct 29, 2015 | 14.21 | 14.32 | 13.62 | 13.73 | 43,383 | -0.48(-3.37%) |
Oct 28, 2015 | 14.69 | 15.06 | 14.06 | 14.21 | 36,946 | -0.17(-1.19%) |
Oct 27, 2015 | 14.29 | 14.52 | 14.12 | 14.38 | 29,359 | +0.04(+0.28%) |
Oct 26, 2015 | 14.80 | 14.80 | 14.34 | 14.34 | 54,235 | -0.37(-2.49%) |
Oct 23, 2015 | 14.58 | 14.82 | 14.24 | 14.71 | 54,555 | +0.36(+2.49%) |
Oct 22, 2015 | 13.90 | 14.44 | 13.90 | 14.35 | 46,278 | +0.34(+2.40%) |
Oct 21, 2015 | 14.36 | 14.36 | 13.98 | 14.02 | 32,041 | -0.49(-3.37%) |
Oct 20, 2015 | 14.06 | 14.60 | 14.06 | 14.51 | 84,005 | +0.60(+4.32%) |
Oct 19, 2015 | 14.36 | 14.42 | 13.88 | 13.90 | 52,331 | -0.61(-4.20%) |
Oct 16, 2015 | 14.78 | 14.87 | 14.49 | 14.52 | 29,148 | -0.30(-2.06%) |
Oct 15, 2015 | 14.63 | 14.92 | 14.50 | 14.82 | 66,805 | -0.03(-0.19%) |
Oct 14, 2015 | 14.16 | 14.85 | 14.15 | 14.85 | 170,552 | +0.97(+7.00%) |
Oct 13, 2015 | 13.82 | 14.11 | 13.80 | 13.88 | 54,459 | +0.20(+1.46%) |
Oct 12, 2015 | 14.48 | 14.52 | 13.59 | 13.68 | 77,799 | -0.51(-3.56%) |
Oct 09, 2015 | 14.02 | 14.20 | 13.92 | 14.18 | 31,300 | +0.56(+4.13%) |
Oct 08, 2015 | 13.50 | 14.22 | 13.50 | 13.62 | 28,758 | -0.12(-0.90%) |
Oct 07, 2015 | 13.70 | 13.85 | 13.49 | 13.74 | 32,959 | +0.10(+0.77%) |
Oct 06, 2015 | 13.66 | 13.80 | 13.32 | 13.64 | 73,762 | +0.44(+3.32%) |
Oct 05, 2015 | 12.87 | 13.25 | 12.72 | 13.20 | 232,337 | +0.48(+3.75%) |
Oct 02, 2015 | 12.07 | 12.72 | 11.95 | 12.72 | 95,020 | +0.96(+8.18%) |
Oct 01, 2015 | 11.98 | 12.25 | 11.69 | 11.76 | 39,906 | -0.23(-1.91%) |
Sep 30, 2015 | 11.44 | 12.02 | 11.32 | 11.99 | 63,335 | +0.30(+2.61%) |
Sep 29, 2015 | 11.77 | 12.01 | 11.67 | 11.68 | 103,189 | -0.06(-0.49%) |
Sep 28, 2015 | 12.15 | 12.15 | 11.69 | 11.74 | 56,226 | -0.60(-4.86%) |
Sep 25, 2015 | 12.17 | 12.42 | 12.17 | 12.34 | 41,736 | -0.14(-1.15%) |
Sep 24, 2015 | 12.00 | 12.48 | 11.89 | 12.48 | 86,913 | +0.80(+6.85%) |
Sep 23, 2015 | 11.90 | 11.96 | 11.62 | 11.68 | 129,266 | -0.06(-0.49%) |
Sep 22, 2015 | 12.10 | 12.10 | 11.68 | 11.74 | 89,281 | -0.60(-4.86%) |
Sep 21, 2015 | 12.48 | 12.59 | 12.32 | 12.34 | 41,626 | -0.25(-1.97%) |
Sep 18, 2015 | 12.69 | 12.86 | 12.36 | 12.59 | 59,932 | +0.13(+1.01%) |
Sep 17, 2015 | 12.02 | 12.58 | 11.91 | 12.46 | 74,390 | +0.27(+2.17%) |
Sep 16, 2015 | 11.69 | 12.20 | 11.69 | 12.20 | 45,713 | +0.77(+6.75%) |
Sep 15, 2015 | 11.47 | 11.69 | 11.43 | 11.43 | 57,256 | -0.10(-0.83%) |
Sep 14, 2015 | 11.67 | 11.72 | 11.33 | 11.52 | 35,150 | -0.11(-0.96%) |
Sep 11, 2015 | 11.44 | 11.69 | 11.06 | 11.63 | 55,473 | +0.14(+1.22%) |
Sep 10, 2015 | 11.77 | 11.77 | 11.44 | 11.49 | 33,835 | -0.08(-0.66%) |
Sep 09, 2015 | 11.88 | 11.88 | 11.50 | 11.57 | 41,285 | -0.37(-3.11%) |
Sep 08, 2015 | 12.01 | 12.08 | 11.79 | 11.94 | 26,523 | +0.09(+0.72%) |
Sep 04, 2015 | 11.88 | 11.86 | 11.86 | 11.86 | 58,443 | -0.10(-0.80%) |
Sep 03, 2015 | 12.02 | 12.40 | 11.93 | 11.95 | 43,900 | -0.19(-1.57%) |
Sep 02, 2015 | 12.27 | 12.42 | 11.96 | 12.14 | 37,533 | -0.12(-1.01%) |