Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.31 | 13.42 | 13.14 | 13.25 | 38,799 | -0.01(-0.08%) |
Nov 27, 2015 | 13.34 | 13.68 | 13.20 | 13.26 | 3,640 | -0.12(-0.90%) |
Nov 25, 2015 | 13.13 | 13.38 | 13.38 | 13.38 | 28,100 | +0.17(+1.29%) |
Nov 24, 2015 | 13.23 | 13.40 | 13.13 | 13.21 | 22,262 | -0.20(-1.49%) |
Nov 23, 2015 | 13.49 | 13.67 | 13.30 | 13.41 | 43,910 | -0.19(-1.40%) |
Nov 20, 2015 | 13.60 | 13.68 | 13.36 | 13.60 | 88,347 | +0.09(+0.67%) |
Nov 19, 2015 | 13.36 | 13.57 | 13.22 | 13.51 | 18,236 | +0.10(+0.75%) |
Nov 18, 2015 | 14.25 | 14.25 | 12.87 | 13.41 | 94,968 | +0.31(+2.37%) |
Nov 17, 2015 | 12.74 | 13.22 | 12.23 | 13.10 | 38,823 | +0.18(+1.39%) |
Nov 16, 2015 | 12.38 | 13.11 | 12.14 | 12.92 | 25,335 | +0.56(+4.53%) |
Nov 13, 2015 | 11.63 | 12.43 | 11.43 | 12.36 | 110,625 | +0.63(+5.37%) |
Nov 12, 2015 | 12.00 | 12.07 | 11.69 | 11.73 | 102,459 | -0.39(-3.22%) |
Nov 11, 2015 | 12.32 | 12.32 | 11.96 | 12.12 | 9,806 | -0.13(-1.06%) |
Nov 10, 2015 | 12.08 | 12.41 | 11.98 | 12.25 | 15,384 | +0.24(+2.00%) |
Nov 09, 2015 | 11.94 | 12.26 | 11.86 | 12.01 | 48,164 | +0.02(+0.17%) |
Nov 06, 2015 | 12.05 | 12.15 | 11.08 | 11.99 | 58,130 | -0.16(-1.32%) |
Nov 05, 2015 | 12.39 | 12.39 | 12.09 | 12.15 | 16,956 | -0.35(-2.80%) |
Nov 04, 2015 | 12.70 | 12.94 | 11.97 | 12.50 | 105,762 | -0.30(-2.34%) |
Nov 03, 2015 | 12.59 | 12.95 | 12.42 | 12.80 | 20,791 | +0.12(+0.95%) |
Nov 02, 2015 | 12.56 | 12.95 | 12.52 | 12.68 | 27,476 | +0.14(+1.12%) |
Oct 30, 2015 | 12.05 | 12.66 | 11.88 | 12.54 | 97,759 | +0.61(+5.11%) |
Oct 29, 2015 | 11.67 | 12.33 | 11.67 | 11.93 | 33,730 | +0.18(+1.53%) |
Oct 28, 2015 | 11.83 | 11.99 | 11.54 | 11.75 | 76,037 | -0.11(-0.93%) |
Oct 27, 2015 | 11.66 | 11.95 | 11.16 | 11.86 | 153,091 | +0.12(+1.02%) |
Oct 26, 2015 | 11.85 | 11.86 | 11.60 | 11.74 | 17,155 | -0.11(-0.93%) |
Oct 23, 2015 | 11.56 | 12.04 | 11.47 | 11.85 | 36,653 | +0.43(+3.77%) |
Oct 22, 2015 | 11.74 | 11.92 | 11.25 | 11.42 | 27,598 | -0.32(-2.73%) |
Oct 21, 2015 | 11.72 | 12.09 | 11.48 | 11.74 | 29,316 | -0.02(-0.17%) |
Oct 20, 2015 | 11.89 | 11.89 | 11.12 | 11.76 | 61,457 | +0.07(+0.60%) |
Oct 19, 2015 | 11.85 | 12.07 | 11.57 | 11.69 | 7,022 | -0.24(-2.01%) |
Oct 16, 2015 | 12.24 | 12.27 | 11.86 | 11.93 | 19,462 | -0.27(-2.21%) |
Oct 15, 2015 | 11.64 | 12.23 | 11.28 | 12.20 | 69,255 | +0.73(+6.36%) |
Oct 14, 2015 | 12.05 | 12.07 | 11.34 | 11.47 | 16,972 | -0.55(-4.58%) |
Oct 13, 2015 | 12.31 | 12.76 | 12.01 | 12.02 | 20,716 | -0.37(-2.99%) |
Oct 12, 2015 | 12.23 | 12.51 | 12.13 | 12.39 | 30,125 | +0.12(+0.98%) |
Oct 09, 2015 | 12.02 | 12.31 | 11.85 | 12.27 | 27,825 | +0.25(+2.08%) |
Oct 08, 2015 | 11.95 | 12.17 | 11.81 | 12.02 | 46,841 | -0.25(-2.04%) |
Oct 07, 2015 | 12.30 | 12.30 | 11.99 | 12.27 | 51,488 | -0.03(-0.24%) |
Oct 06, 2015 | 13.02 | 13.24 | 12.20 | 12.30 | 43,823 | -0.48(-3.76%) |
Oct 05, 2015 | 12.81 | 13.13 | 12.55 | 12.78 | 33,152 | +0.04(+0.31%) |
Oct 02, 2015 | 13.05 | 13.05 | 12.36 | 12.74 | 34,130 | -0.40(-3.04%) |
Oct 01, 2015 | 13.38 | 13.47 | 13.12 | 13.14 | 43,941 | -0.36(-2.67%) |
Sep 30, 2015 | 12.88 | 13.53 | 12.80 | 13.50 | 80,024 | +0.37(+2.82%) |
Sep 29, 2015 | 12.87 | 13.93 | 12.71 | 13.13 | 39,311 | +0.24(+1.86%) |
Sep 28, 2015 | 12.86 | 12.96 | 12.16 | 12.89 | 130,645 | +0.05(+0.39%) |
Sep 25, 2015 | 14.00 | 14.00 | 12.82 | 12.84 | 21,855 | -1.05(-7.56%) |
Sep 24, 2015 | 13.51 | 14.04 | 13.50 | 13.89 | 27,717 | +0.00(+0.00%) |
Sep 23, 2015 | 13.83 | 14.08 | 13.64 | 13.89 | 26,874 | +0.10(+0.73%) |
Sep 22, 2015 | 14.00 | 14.00 | 13.41 | 13.79 | 19,092 | -0.39(-2.75%) |
Sep 21, 2015 | 14.61 | 14.61 | 13.87 | 14.18 | 40,808 | -0.26(-1.80%) |
Sep 18, 2015 | 14.49 | 14.73 | 14.31 | 14.44 | 32,733 | -0.32(-2.17%) |
Sep 17, 2015 | 14.70 | 14.90 | 14.69 | 14.76 | 40,058 | -0.02(-0.14%) |
Sep 16, 2015 | 14.46 | 14.99 | 14.44 | 14.78 | 69,497 | +0.36(+2.50%) |
Sep 15, 2015 | 13.91 | 14.51 | 13.91 | 14.42 | 15,982 | +0.48(+3.44%) |
Sep 14, 2015 | 14.25 | 14.25 | 13.81 | 13.94 | 16,351 | -0.35(-2.45%) |
Sep 11, 2015 | 14.19 | 14.33 | 13.94 | 14.29 | 28,541 | -0.04(-0.28%) |
Sep 10, 2015 | 13.97 | 14.50 | 13.97 | 14.33 | 22,357 | +0.25(+1.78%) |
Sep 09, 2015 | 14.07 | 14.48 | 13.88 | 14.08 | 19,347 | +0.00(+0.00%) |
Sep 08, 2015 | 14.02 | 14.41 | 13.99 | 14.08 | 40,859 | +0.24(+1.73%) |
Sep 04, 2015 | 13.56 | 13.84 | 13.84 | 13.84 | 17,600 | +0.07(+0.51%) |
Sep 03, 2015 | 14.70 | 14.73 | 13.75 | 13.77 | 75,513 | -1.03(-6.96%) |
Sep 02, 2015 | 14.10 | 14.84 | 13.92 | 14.80 | 49,150 | +0.83(+5.94%) |