Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.98 | 12.10 | 11.89 | 11.92 | 42,082 | -0.18(-1.47%) |
Nov 27, 2015 | 11.87 | 12.10 | 11.84 | 12.10 | 34,027 | +0.20(+1.71%) |
Nov 25, 2015 | 11.60 | 11.89 | 11.89 | 11.89 | 131,944 | +0.31(+2.64%) |
Nov 24, 2015 | 11.51 | 11.74 | 11.46 | 11.59 | 38,455 | +0.06(+0.55%) |
Nov 23, 2015 | 11.53 | 11.82 | 11.39 | 11.52 | 507,160 | +0.00(+0.00%) |
Nov 20, 2015 | 11.86 | 11.86 | 11.46 | 11.52 | 43,781 | -0.34(-2.90%) |
Nov 19, 2015 | 11.72 | 11.90 | 11.72 | 11.87 | 39,680 | +0.12(+1.03%) |
Nov 18, 2015 | 11.63 | 11.95 | 11.46 | 11.75 | 397,529 | +0.12(+1.01%) |
Nov 17, 2015 | 11.42 | 11.82 | 11.40 | 11.63 | 135,845 | +0.21(+1.86%) |
Nov 16, 2015 | 11.18 | 11.44 | 11.12 | 11.42 | 68,944 | +0.19(+1.67%) |
Nov 13, 2015 | 11.04 | 11.54 | 10.98 | 11.23 | 120,811 | -0.06(-0.55%) |
Nov 12, 2015 | 11.35 | 11.38 | 11.24 | 11.29 | 18,139 | -0.09(-0.82%) |
Nov 11, 2015 | 11.51 | 11.53 | 11.27 | 11.38 | 23,448 | -0.15(-1.30%) |
Nov 10, 2015 | 11.41 | 11.58 | 11.20 | 11.53 | 223,041 | +0.13(+1.15%) |
Nov 09, 2015 | 11.38 | 11.43 | 11.32 | 11.40 | 33,079 | +0.01(+0.11%) |
Nov 06, 2015 | 11.38 | 11.50 | 11.26 | 11.39 | 30,760 | -0.03(-0.27%) |
Nov 05, 2015 | 11.47 | 11.52 | 11.40 | 11.42 | 12,832 | -0.04(-0.38%) |
Nov 04, 2015 | 11.48 | 11.51 | 11.32 | 11.47 | 61,348 | +0.00(+0.00%) |
Nov 03, 2015 | 11.57 | 11.66 | 11.42 | 11.47 | 45,743 | -0.08(-0.70%) |
Nov 02, 2015 | 11.36 | 11.68 | 11.28 | 11.55 | 56,355 | +0.12(+1.09%) |
Oct 30, 2015 | 11.38 | 11.46 | 11.17 | 11.42 | 169,730 | +0.06(+0.55%) |
Oct 29, 2015 | 11.46 | 11.52 | 11.30 | 11.36 | 22,046 | -0.12(-1.03%) |
Oct 28, 2015 | 11.52 | 11.73 | 11.43 | 11.48 | 137,309 | -0.07(-0.59%) |
Oct 27, 2015 | 11.57 | 11.63 | 11.05 | 11.55 | 92,529 | +0.01(+0.11%) |
Oct 26, 2015 | 11.60 | 11.67 | 11.37 | 11.53 | 54,529 | -0.01(-0.05%) |
Oct 23, 2015 | 11.45 | 11.60 | 11.26 | 11.54 | 45,028 | +0.17(+1.54%) |
Oct 22, 2015 | 11.85 | 12.04 | 10.74 | 11.37 | 2,059,334 | -0.44(-3.70%) |
Oct 21, 2015 | 11.71 | 11.97 | 11.54 | 11.80 | 512,942 | +0.14(+1.18%) |
Oct 20, 2015 | 11.68 | 11.92 | 11.62 | 11.67 | 134,098 | -0.15(-1.27%) |
Oct 19, 2015 | 11.62 | 11.85 | 11.62 | 11.82 | 261,161 | +0.21(+1.77%) |
Oct 16, 2015 | 11.59 | 11.61 | 11.44 | 11.61 | 134,552 | +0.01(+0.05%) |
Oct 15, 2015 | 11.32 | 11.70 | 11.32 | 11.60 | 44,398 | +0.31(+2.71%) |
Oct 14, 2015 | 11.28 | 11.35 | 11.23 | 11.30 | 44,272 | +0.04(+0.33%) |
Oct 13, 2015 | 11.23 | 11.29 | 11.13 | 11.26 | 24,362 | +0.06(+0.50%) |
Oct 12, 2015 | 11.12 | 11.26 | 11.05 | 11.20 | 181,615 | +0.04(+0.33%) |
Oct 09, 2015 | 11.10 | 11.17 | 10.78 | 11.17 | 108,584 | +0.05(+0.45%) |
Oct 08, 2015 | 10.85 | 11.17 | 10.85 | 11.12 | 76,258 | +0.22(+2.06%) |
Oct 07, 2015 | 10.29 | 11.28 | 10.29 | 10.89 | 116,733 | +0.59(+5.69%) |
Oct 06, 2015 | 10.17 | 10.41 | 10.02 | 10.31 | 363,602 | +0.17(+1.66%) |
Oct 05, 2015 | 10.02 | 10.32 | 10.02 | 10.14 | 79,134 | +0.17(+1.69%) |
Oct 02, 2015 | 9.994 | 10.10 | 9.919 | 9.969 | 47,757 | -0.01(-0.13%) |
Oct 01, 2015 | 9.981 | 10.20 | 9.875 | 9.981 | 67,943 | +0.06(+0.63%) |
Sep 30, 2015 | 10.09 | 10.17 | 9.738 | 9.919 | 193,073 | -0.18(-1.79%) |
Sep 29, 2015 | 10.34 | 10.34 | 10.09 | 10.10 | 16,065 | -0.16(-1.58%) |
Sep 28, 2015 | 10.29 | 10.29 | 10.10 | 10.26 | 37,266 | +0.01(+0.12%) |
Sep 25, 2015 | 10.67 | 10.68 | 10.05 | 10.25 | 42,795 | -0.41(-3.81%) |
Sep 24, 2015 | 10.59 | 10.71 | 10.58 | 10.65 | 25,008 | +0.04(+0.35%) |
Sep 23, 2015 | 10.36 | 10.73 | 10.36 | 10.62 | 47,032 | +0.21(+2.04%) |
Sep 22, 2015 | 10.40 | 10.44 | 10.32 | 10.41 | 40,873 | +0.00(+0.00%) |
Sep 21, 2015 | 10.57 | 10.59 | 10.31 | 10.41 | 52,723 | -0.16(-1.48%) |
Sep 18, 2015 | 10.85 | 11.05 | 10.46 | 10.56 | 321,523 | -0.22(-2.08%) |
Sep 17, 2015 | 10.80 | 10.97 | 10.73 | 10.79 | 134,526 | +0.02(+0.23%) |
Sep 16, 2015 | 11.24 | 11.24 | 10.73 | 10.76 | 104,987 | -0.44(-3.95%) |
Sep 15, 2015 | 11.10 | 11.25 | 11.10 | 11.20 | 49,962 | +0.04(+0.33%) |
Sep 14, 2015 | 11.09 | 11.23 | 11.05 | 11.17 | 68,326 | +0.05(+0.45%) |
Sep 11, 2015 | 11.23 | 11.29 | 11.05 | 11.12 | 49,879 | -0.12(-1.11%) |
Sep 10, 2015 | 11.01 | 11.29 | 10.96 | 11.24 | 120,848 | +0.18(+1.64%) |
Sep 09, 2015 | 11.29 | 11.29 | 10.95 | 11.06 | 33,589 | -0.20(-1.77%) |
Sep 08, 2015 | 11.23 | 11.29 | 11.10 | 11.26 | 94,284 | +0.00(+0.00%) |
Sep 04, 2015 | 11.25 | 11.26 | 11.26 | 11.26 | 42,479 | -0.10(-0.88%) |
Sep 03, 2015 | 11.28 | 11.36 | 11.27 | 11.36 | 16,220 | +0.12(+1.05%) |
Sep 02, 2015 | 11.20 | 11.25 | 11.20 | 11.24 | 12,578 | +0.01(+0.11%) |