Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.06 | 14.40 | 13.59 | 13.59 | 2,996,344 | -0.50(-3.57%) |
Nov 27, 2015 | 13.81 | 14.40 | 13.66 | 14.10 | 207,835 | +0.29(+2.08%) |
Nov 25, 2015 | 13.83 | 13.81 | 13.81 | 13.81 | 264,080 | -0.14(-1.00%) |
Nov 24, 2015 | 13.34 | 14.23 | 13.33 | 13.95 | 349,921 | +0.56(+4.22%) |
Nov 23, 2015 | 13.85 | 14.15 | 13.07 | 13.39 | 412,456 | -0.55(-3.93%) |
Nov 20, 2015 | 14.06 | 14.56 | 13.71 | 13.93 | 393,158 | -0.23(-1.60%) |
Nov 19, 2015 | 14.10 | 14.51 | 13.94 | 14.16 | 328,482 | -0.07(-0.49%) |
Nov 18, 2015 | 13.55 | 14.44 | 13.53 | 14.23 | 461,033 | +0.51(+3.74%) |
Nov 17, 2015 | 13.33 | 13.77 | 13.25 | 13.72 | 424,344 | +0.27(+2.00%) |
Nov 16, 2015 | 13.06 | 13.53 | 13.04 | 13.45 | 424,541 | +0.21(+1.57%) |
Nov 13, 2015 | 12.92 | 13.36 | 12.81 | 13.24 | 597,184 | +0.43(+3.39%) |
Nov 12, 2015 | 13.01 | 13.01 | 12.75 | 12.80 | 199,370 | -0.14(-1.07%) |
Nov 11, 2015 | 12.77 | 13.02 | 12.67 | 12.94 | 231,952 | +0.21(+1.64%) |
Nov 10, 2015 | 12.60 | 12.80 | 12.60 | 12.73 | 239,546 | -0.03(-0.20%) |
Nov 09, 2015 | 12.96 | 12.96 | 12.60 | 12.76 | 243,685 | -0.20(-1.54%) |
Nov 06, 2015 | 13.22 | 13.22 | 12.87 | 12.96 | 180,558 | -0.43(-3.18%) |
Nov 05, 2015 | 12.40 | 13.53 | 12.34 | 13.39 | 398,664 | +0.77(+6.13%) |
Nov 04, 2015 | 12.54 | 12.68 | 12.53 | 12.61 | 251,910 | +0.01(+0.07%) |
Nov 03, 2015 | 12.67 | 12.69 | 12.47 | 12.60 | 203,109 | -0.09(-0.68%) |
Nov 02, 2015 | 12.56 | 12.90 | 12.53 | 12.69 | 260,223 | +0.03(+0.27%) |
Oct 30, 2015 | 12.65 | 12.73 | 12.34 | 12.66 | 315,561 | -0.04(-0.34%) |
Oct 29, 2015 | 12.67 | 12.76 | 12.61 | 12.70 | 360,315 | -0.11(-0.88%) |
Oct 28, 2015 | 12.69 | 12.81 | 12.65 | 12.81 | 226,463 | +0.06(+0.48%) |
Oct 27, 2015 | 12.68 | 12.77 | 12.61 | 12.75 | 321,899 | -0.02(-0.14%) |
Oct 26, 2015 | 12.74 | 12.84 | 12.71 | 12.77 | 155,655 | -0.10(-0.74%) |
Oct 23, 2015 | 12.72 | 12.87 | 12.67 | 12.87 | 217,892 | -0.03(-0.27%) |
Oct 22, 2015 | 12.67 | 12.90 | 12.62 | 12.90 | 207,281 | +0.21(+1.64%) |
Oct 21, 2015 | 12.64 | 12.83 | 12.58 | 12.69 | 244,201 | +0.02(+0.14%) |
Oct 20, 2015 | 12.55 | 12.75 | 12.48 | 12.67 | 284,788 | +0.06(+0.48%) |
Oct 19, 2015 | 12.54 | 12.80 | 12.53 | 12.61 | 379,563 | -0.05(-0.41%) |
Oct 16, 2015 | 12.46 | 12.68 | 12.46 | 12.67 | 186,163 | +0.14(+1.11%) |
Oct 15, 2015 | 12.46 | 12.68 | 12.40 | 12.53 | 279,145 | -0.03(-0.21%) |
Oct 14, 2015 | 12.55 | 12.71 | 12.42 | 12.55 | 197,188 | -0.19(-1.50%) |
Oct 13, 2015 | 12.65 | 12.75 | 12.47 | 12.74 | 301,516 | -0.08(-0.61%) |
Oct 12, 2015 | 12.77 | 12.90 | 12.52 | 12.82 | 214,907 | -0.12(-0.94%) |
Oct 09, 2015 | 12.51 | 12.94 | 12.47 | 12.94 | 413,617 | +0.35(+2.76%) |
Oct 08, 2015 | 12.68 | 12.70 | 12.34 | 12.60 | 370,701 | -0.03(-0.21%) |
Oct 07, 2015 | 12.57 | 12.77 | 12.22 | 12.62 | 304,218 | -0.01(-0.07%) |
Oct 06, 2015 | 12.71 | 12.86 | 12.54 | 12.63 | 198,533 | -0.18(-1.42%) |
Oct 05, 2015 | 12.93 | 13.03 | 12.76 | 12.81 | 213,123 | -0.13(-1.01%) |
Oct 02, 2015 | 12.72 | 12.96 | 12.51 | 12.94 | 164,324 | -0.01(-0.07%) |
Oct 01, 2015 | 12.89 | 12.96 | 12.47 | 12.95 | 238,094 | +0.17(+1.29%) |
Sep 30, 2015 | 12.34 | 12.80 | 12.15 | 12.79 | 293,535 | +0.35(+2.79%) |
Sep 29, 2015 | 12.80 | 12.94 | 12.28 | 12.44 | 204,479 | -0.42(-3.24%) |
Sep 28, 2015 | 12.73 | 12.92 | 12.67 | 12.86 | 168,574 | +0.08(+0.61%) |
Sep 25, 2015 | 12.99 | 13.10 | 12.46 | 12.78 | 227,710 | -0.24(-1.85%) |
Sep 24, 2015 | 12.86 | 13.10 | 12.79 | 13.02 | 160,430 | +0.01(+0.07%) |
Sep 23, 2015 | 13.04 | 13.14 | 12.39 | 13.01 | 361,188 | -0.03(-0.20%) |
Sep 22, 2015 | 13.33 | 13.54 | 12.87 | 13.04 | 371,868 | -0.50(-3.68%) |
Sep 21, 2015 | 13.34 | 13.56 | 13.30 | 13.53 | 281,245 | +0.15(+1.15%) |
Sep 18, 2015 | 12.93 | 13.73 | 12.93 | 13.38 | 3,859,293 | +0.29(+2.23%) |
Sep 17, 2015 | 12.87 | 13.29 | 12.87 | 13.09 | 540,261 | +0.20(+1.53%) |
Sep 16, 2015 | 12.90 | 13.18 | 12.84 | 12.89 | 526,080 | -0.01(-0.07%) |
Sep 15, 2015 | 12.92 | 13.26 | 12.84 | 12.90 | 410,632 | -0.15(-1.12%) |
Sep 14, 2015 | 12.75 | 13.17 | 12.74 | 13.04 | 484,057 | +0.19(+1.47%) |
Sep 11, 2015 | 12.31 | 12.89 | 12.31 | 12.86 | 483,897 | +0.39(+3.17%) |
Sep 10, 2015 | 11.95 | 12.57 | 11.76 | 12.46 | 455,684 | +0.29(+2.40%) |
Sep 09, 2015 | 12.44 | 12.72 | 12.07 | 12.17 | 364,874 | -0.21(-1.66%) |
Sep 08, 2015 | 11.91 | 12.69 | 11.89 | 12.37 | 738,827 | +0.45(+3.74%) |
Sep 04, 2015 | 11.81 | 11.93 | 11.93 | 11.93 | 567,485 | +0.02(+0.14%) |
Sep 03, 2015 | 11.89 | 12.25 | 11.76 | 11.91 | 631,707 | +0.05(+0.43%) |
Sep 02, 2015 | 11.77 | 11.97 | 11.67 | 11.86 | 494,130 | -0.15(-1.22%) |