Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.54 | 14.60 | 14.08 | 14.22 | 143,820 | -0.33(-2.28%) |
Nov 27, 2015 | 15.01 | 15.01 | 14.40 | 14.55 | 71,094 | -0.49(-3.25%) |
Nov 25, 2015 | 14.47 | 15.04 | 15.04 | 15.04 | 175,503 | +0.65(+4.55%) |
Nov 24, 2015 | 14.79 | 14.79 | 14.29 | 14.38 | 126,724 | -0.28(-1.89%) |
Nov 23, 2015 | 14.62 | 14.91 | 13.84 | 14.66 | 485,638 | +0.13(+0.89%) |
Nov 20, 2015 | 13.31 | 14.74 | 13.26 | 14.53 | 426,739 | +1.27(+9.59%) |
Nov 19, 2015 | 13.18 | 13.35 | 13.02 | 13.26 | 112,101 | +0.05(+0.35%) |
Nov 18, 2015 | 13.12 | 13.28 | 12.74 | 13.21 | 139,343 | +0.17(+1.34%) |
Nov 17, 2015 | 12.65 | 13.30 | 12.43 | 13.04 | 314,461 | +0.33(+2.60%) |
Nov 16, 2015 | 12.58 | 12.80 | 12.37 | 12.71 | 156,420 | +0.17(+1.32%) |
Nov 13, 2015 | 12.38 | 12.76 | 12.36 | 12.54 | 51,565 | +0.07(+0.59%) |
Nov 12, 2015 | 12.49 | 12.57 | 12.35 | 12.47 | 58,746 | -0.07(-0.59%) |
Nov 11, 2015 | 12.69 | 12.78 | 12.39 | 12.54 | 56,899 | -0.12(-0.94%) |
Nov 10, 2015 | 12.56 | 12.68 | 12.52 | 12.66 | 86,061 | +0.11(+0.88%) |
Nov 09, 2015 | 12.72 | 12.72 | 12.46 | 12.55 | 84,890 | -0.17(-1.37%) |
Nov 06, 2015 | 12.32 | 12.79 | 12.23 | 12.72 | 119,543 | +0.39(+3.13%) |
Nov 05, 2015 | 12.31 | 12.51 | 12.21 | 12.34 | 91,358 | +0.04(+0.30%) |
Nov 04, 2015 | 12.58 | 12.60 | 12.27 | 12.30 | 129,292 | -0.10(-0.81%) |
Nov 03, 2015 | 12.76 | 12.76 | 12.26 | 12.40 | 107,862 | -0.23(-1.82%) |
Nov 02, 2015 | 12.32 | 12.77 | 12.21 | 12.63 | 148,169 | +0.40(+3.23%) |
Oct 30, 2015 | 13.34 | 13.50 | 11.86 | 12.24 | 269,522 | -1.05(-7.88%) |
Oct 29, 2015 | 13.06 | 13.54 | 13.06 | 13.29 | 298,758 | +0.43(+3.36%) |
Oct 28, 2015 | 12.40 | 13.54 | 12.40 | 12.85 | 435,704 | +1.16(+9.90%) |
Oct 27, 2015 | 11.48 | 11.76 | 11.48 | 11.70 | 89,554 | +0.12(+1.03%) |
Oct 26, 2015 | 11.33 | 11.67 | 11.33 | 11.58 | 66,169 | +0.14(+1.20%) |
Oct 23, 2015 | 11.88 | 11.98 | 11.44 | 11.44 | 205,601 | -0.28(-2.43%) |
Oct 22, 2015 | 11.70 | 11.93 | 11.24 | 11.72 | 64,176 | +0.06(+0.47%) |
Oct 21, 2015 | 12.16 | 12.16 | 11.46 | 11.67 | 68,054 | -0.38(-3.13%) |
Oct 20, 2015 | 11.57 | 12.16 | 11.57 | 12.04 | 133,185 | +0.25(+2.10%) |
Oct 19, 2015 | 11.69 | 11.94 | 11.56 | 11.80 | 45,150 | +0.10(+0.86%) |
Oct 16, 2015 | 11.45 | 11.72 | 11.45 | 11.70 | 95,121 | +0.30(+2.66%) |
Oct 15, 2015 | 11.03 | 11.39 | 11.03 | 11.39 | 99,418 | +0.36(+3.25%) |
Oct 14, 2015 | 11.25 | 11.35 | 10.99 | 11.03 | 68,730 | -0.18(-1.64%) |
Oct 13, 2015 | 11.50 | 11.69 | 11.21 | 11.22 | 74,049 | -0.39(-3.33%) |
Oct 12, 2015 | 11.43 | 11.70 | 11.33 | 11.60 | 76,815 | +0.22(+1.94%) |
Oct 09, 2015 | 11.60 | 11.63 | 11.31 | 11.38 | 107,220 | -0.17(-1.43%) |
Oct 08, 2015 | 11.39 | 11.62 | 11.31 | 11.55 | 83,084 | +0.07(+0.64%) |
Oct 07, 2015 | 11.73 | 12.05 | 11.29 | 11.48 | 129,945 | -0.24(-2.04%) |
Oct 06, 2015 | 11.90 | 12.03 | 11.49 | 11.71 | 108,191 | -0.28(-2.30%) |
Oct 05, 2015 | 11.68 | 12.11 | 11.61 | 11.99 | 138,217 | +0.37(+3.16%) |
Oct 02, 2015 | 11.25 | 11.68 | 11.07 | 11.62 | 88,127 | +0.29(+2.60%) |
Oct 01, 2015 | 11.18 | 11.38 | 10.84 | 11.33 | 154,231 | +0.13(+1.15%) |
Sep 30, 2015 | 11.45 | 11.53 | 11.04 | 11.20 | 142,131 | -0.12(-1.05%) |
Sep 29, 2015 | 11.12 | 11.58 | 11.11 | 11.32 | 149,615 | +0.09(+0.82%) |
Sep 28, 2015 | 12.21 | 12.27 | 11.16 | 11.23 | 188,981 | -1.06(-8.60%) |
Sep 25, 2015 | 12.74 | 12.84 | 12.19 | 12.28 | 187,776 | -0.39(-3.05%) |
Sep 24, 2015 | 12.72 | 12.74 | 12.37 | 12.67 | 90,032 | -0.11(-0.86%) |
Sep 23, 2015 | 12.63 | 12.86 | 12.51 | 12.78 | 89,115 | +0.19(+1.53%) |
Sep 22, 2015 | 12.45 | 12.72 | 12.43 | 12.59 | 86,913 | +0.01(+0.07%) |
Sep 21, 2015 | 13.19 | 13.41 | 12.31 | 12.58 | 189,743 | -0.56(-4.27%) |
Sep 18, 2015 | 12.78 | 13.18 | 12.69 | 13.14 | 252,414 | +0.23(+1.78%) |
Sep 17, 2015 | 12.91 | 13.01 | 12.83 | 12.91 | 118,713 | +0.06(+0.50%) |
Sep 16, 2015 | 12.94 | 12.94 | 12.51 | 12.84 | 131,048 | -0.07(-0.57%) |
Sep 15, 2015 | 12.45 | 12.94 | 12.43 | 12.92 | 304,068 | +0.41(+3.31%) |
Sep 14, 2015 | 12.37 | 12.62 | 12.25 | 12.50 | 128,234 | +0.21(+1.72%) |
Sep 11, 2015 | 11.97 | 12.31 | 11.97 | 12.29 | 87,300 | +0.32(+2.69%) |
Sep 10, 2015 | 11.88 | 12.17 | 11.78 | 11.97 | 82,210 | -0.09(-0.76%) |
Sep 09, 2015 | 12.20 | 12.20 | 12.01 | 12.06 | 135,107 | -0.06(-0.53%) |
Sep 08, 2015 | 11.79 | 12.25 | 11.79 | 12.13 | 146,185 | +0.37(+3.12%) |
Sep 04, 2015 | 11.60 | 11.76 | 11.76 | 11.76 | 100,353 | +0.07(+0.63%) |
Sep 03, 2015 | 11.99 | 12.10 | 11.40 | 11.69 | 118,955 | -0.30(-2.53%) |
Sep 02, 2015 | 11.65 | 12.22 | 11.29 | 11.99 | 169,261 | +0.40(+3.49%) |