Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.53 | 12.59 | 12.47 | 12.56 | 4,083,226 | +0.01(+0.08%) |
Nov 27, 2015 | 12.44 | 12.59 | 12.41 | 12.55 | 2,643,114 | +0.14(+1.09%) |
Nov 25, 2015 | 12.39 | 12.41 | 12.41 | 12.41 | 2,726,030 | +0.04(+0.29%) |
Nov 24, 2015 | 12.20 | 12.41 | 12.17 | 12.38 | 4,747,515 | +0.16(+1.27%) |
Nov 23, 2015 | 12.13 | 12.26 | 12.10 | 12.22 | 3,277,439 | +0.08(+0.63%) |
Nov 20, 2015 | 12.14 | 12.19 | 12.07 | 12.15 | 3,876,891 | +0.07(+0.55%) |
Nov 19, 2015 | 12.06 | 12.14 | 12.03 | 12.08 | 2,797,698 | +0.06(+0.47%) |
Nov 18, 2015 | 11.98 | 12.05 | 11.94 | 12.02 | 3,659,074 | +0.07(+0.55%) |
Nov 17, 2015 | 11.94 | 12.08 | 11.92 | 11.96 | 4,472,671 | +0.02(+0.14%) |
Nov 16, 2015 | 11.84 | 11.95 | 11.80 | 11.94 | 4,590,717 | +0.03(+0.28%) |
Nov 13, 2015 | 11.95 | 12.01 | 11.88 | 11.91 | 4,804,572 | -0.09(-0.77%) |
Nov 12, 2015 | 12.01 | 12.08 | 11.96 | 12.00 | 6,950,164 | -0.17(-1.39%) |
Nov 11, 2015 | 12.26 | 12.27 | 12.16 | 12.17 | 4,383,790 | -0.04(-0.33%) |
Nov 10, 2015 | 12.10 | 12.22 | 12.08 | 12.21 | 5,596,284 | +0.06(+0.46%) |
Nov 09, 2015 | 12.19 | 12.23 | 12.05 | 12.15 | 4,852,298 | -0.11(-0.86%) |
Nov 06, 2015 | 12.44 | 12.54 | 12.24 | 12.26 | 7,785,775 | -0.23(-1.80%) |
Nov 05, 2015 | 12.47 | 12.77 | 12.23 | 12.48 | 13,134,125 | -0.24(-1.87%) |
Nov 04, 2015 | 12.79 | 12.82 | 12.67 | 12.72 | 4,278,198 | -0.03(-0.23%) |
Nov 03, 2015 | 12.85 | 12.86 | 12.72 | 12.75 | 5,729,997 | -0.11(-0.85%) |
Nov 02, 2015 | 12.73 | 12.91 | 12.68 | 12.86 | 4,225,341 | +0.15(+1.15%) |
Oct 30, 2015 | 12.68 | 12.80 | 12.62 | 12.72 | 2,630,506 | +0.06(+0.47%) |
Oct 29, 2015 | 12.65 | 12.73 | 12.57 | 12.66 | 4,508,915 | +0.00(+0.00%) |
Oct 28, 2015 | 12.59 | 12.70 | 12.50 | 12.66 | 3,841,335 | +0.09(+0.71%) |
Oct 27, 2015 | 12.57 | 12.61 | 12.49 | 12.57 | 4,403,836 | -0.04(-0.29%) |
Oct 26, 2015 | 12.37 | 12.64 | 12.37 | 12.60 | 7,919,775 | +0.24(+1.98%) |
Oct 23, 2015 | 12.40 | 12.41 | 12.24 | 12.36 | 6,780,614 | +0.04(+0.32%) |
Oct 22, 2015 | 12.41 | 12.42 | 12.22 | 12.32 | 11,896,160 | -0.02(-0.16%) |
Oct 21, 2015 | 12.46 | 12.47 | 12.30 | 12.34 | 2,617,191 | -0.08(-0.61%) |
Oct 20, 2015 | 12.43 | 12.49 | 12.38 | 12.41 | 2,385,510 | -0.03(-0.27%) |
Oct 19, 2015 | 12.34 | 12.47 | 12.28 | 12.45 | 2,115,867 | +0.08(+0.64%) |
Oct 16, 2015 | 12.34 | 12.46 | 12.31 | 12.37 | 2,714,905 | +0.03(+0.24%) |
Oct 15, 2015 | 12.38 | 12.42 | 12.30 | 12.34 | 5,247,148 | +0.01(+0.08%) |
Oct 14, 2015 | 12.43 | 12.52 | 12.25 | 12.33 | 7,977,696 | -0.11(-0.88%) |
Oct 13, 2015 | 12.49 | 12.59 | 12.43 | 12.44 | 4,306,600 | -0.10(-0.79%) |
Oct 12, 2015 | 12.51 | 12.58 | 12.46 | 12.54 | 2,172,217 | +0.02(+0.16%) |
Oct 09, 2015 | 12.45 | 12.53 | 12.34 | 12.52 | 2,879,962 | +0.10(+0.83%) |
Oct 08, 2015 | 12.20 | 12.44 | 12.12 | 12.41 | 3,308,794 | +0.20(+1.65%) |
Oct 07, 2015 | 12.20 | 12.23 | 12.20 | 12.21 | 2,349,674 | +0.12(+0.96%) |
Oct 06, 2015 | 12.15 | 12.26 | 12.06 | 12.10 | 2,857,361 | -0.08(-0.63%) |
Oct 05, 2015 | 11.98 | 12.19 | 11.98 | 12.17 | 2,944,282 | +0.21(+1.77%) |
Oct 02, 2015 | 11.73 | 11.97 | 11.68 | 11.96 | 5,355,015 | +0.12(+1.01%) |
Oct 01, 2015 | 11.76 | 11.84 | 11.69 | 11.84 | 3,178,687 | +0.09(+0.73%) |
Sep 30, 2015 | 11.64 | 11.77 | 11.60 | 11.76 | 4,268,918 | +0.20(+1.72%) |
Sep 29, 2015 | 11.72 | 11.72 | 11.50 | 11.56 | 3,911,447 | -0.17(-1.41%) |
Sep 28, 2015 | 11.93 | 11.95 | 11.67 | 11.72 | 3,558,613 | -0.27(-2.24%) |
Sep 25, 2015 | 12.00 | 12.09 | 11.89 | 11.99 | 2,407,909 | +0.08(+0.64%) |
Sep 24, 2015 | 11.85 | 11.99 | 11.81 | 11.91 | 4,293,373 | -0.04(-0.31%) |
Sep 23, 2015 | 11.91 | 11.98 | 11.82 | 11.95 | 2,246,772 | +0.02(+0.19%) |
Sep 22, 2015 | 11.95 | 12.03 | 11.83 | 11.93 | 3,264,348 | -0.18(-1.45%) |
Sep 21, 2015 | 12.07 | 12.21 | 12.03 | 12.10 | 2,754,622 | +0.14(+1.19%) |
Sep 18, 2015 | 11.96 | 12.12 | 11.92 | 11.96 | 4,417,411 | -0.13(-1.11%) |
Sep 17, 2015 | 12.17 | 12.26 | 12.07 | 12.10 | 3,628,744 | -0.07(-0.54%) |
Sep 16, 2015 | 12.16 | 12.20 | 12.08 | 12.16 | 2,860,876 | +0.02(+0.19%) |
Sep 15, 2015 | 11.98 | 12.16 | 11.90 | 12.14 | 3,412,275 | +0.17(+1.46%) |
Sep 14, 2015 | 12.07 | 12.15 | 11.91 | 11.96 | 3,386,986 | -0.11(-0.90%) |
Sep 11, 2015 | 11.97 | 12.13 | 11.96 | 12.07 | 2,532,259 | +0.05(+0.44%) |
Sep 10, 2015 | 12.05 | 12.14 | 12.00 | 12.02 | 3,280,230 | -0.09(-0.76%) |
Sep 09, 2015 | 12.26 | 12.30 | 12.09 | 12.11 | 3,578,222 | -0.10(-0.78%) |
Sep 08, 2015 | 12.22 | 12.24 | 12.14 | 12.21 | 3,965,414 | +0.13(+1.09%) |
Sep 04, 2015 | 12.02 | 12.08 | 12.08 | 12.08 | 4,019,363 | -0.08(-0.68%) |
Sep 03, 2015 | 12.15 | 12.23 | 12.09 | 12.16 | 3,735,756 | +0.06(+0.46%) |
Sep 02, 2015 | 12.06 | 12.12 | 11.98 | 12.10 | 3,002,669 | +0.16(+1.38%) |