Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.89 | 10.90 | 10.65 | 10.83 | 247,008 | +0.00(+0.00%) |
Nov 27, 2015 | 10.83 | 10.91 | 10.57 | 10.83 | 105,790 | +0.00(+0.00%) |
Nov 25, 2015 | 10.77 | 10.83 | 10.83 | 10.83 | 155,800 | +0.06(+0.56%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.36 | 10.77 | 215,670 | +0.30(+2.87%) |
Nov 23, 2015 | 10.59 | 10.59 | 10.42 | 10.47 | 323,834 | -0.10(-0.95%) |
Nov 20, 2015 | 10.78 | 10.85 | 10.51 | 10.57 | 196,582 | -0.13(-1.21%) |
Nov 19, 2015 | 10.80 | 10.87 | 10.56 | 10.70 | 123,147 | -0.08(-0.74%) |
Nov 18, 2015 | 10.54 | 10.87 | 10.48 | 10.78 | 251,963 | +0.31(+2.96%) |
Nov 17, 2015 | 10.80 | 10.89 | 10.39 | 10.47 | 409,877 | -0.44(-4.03%) |
Nov 16, 2015 | 10.24 | 10.97 | 10.13 | 10.91 | 481,573 | +0.61(+5.92%) |
Nov 13, 2015 | 11.27 | 11.29 | 10.17 | 10.30 | 1,479,925 | -1.02(-9.01%) |
Nov 12, 2015 | 11.48 | 11.59 | 11.24 | 11.32 | 535,302 | -0.19(-1.65%) |
Nov 11, 2015 | 11.59 | 11.65 | 11.44 | 11.51 | 309,201 | -0.07(-0.60%) |
Nov 10, 2015 | 11.73 | 11.94 | 11.50 | 11.58 | 674,835 | -0.25(-2.11%) |
Nov 09, 2015 | 12.13 | 12.19 | 11.72 | 11.83 | 385,748 | -0.33(-2.71%) |
Nov 06, 2015 | 12.79 | 13.44 | 11.76 | 12.16 | 873,861 | -1.29(-9.59%) |
Nov 05, 2015 | 13.48 | 13.78 | 13.35 | 13.45 | 1,013,528 | +0.03(+0.22%) |
Nov 04, 2015 | 13.59 | 13.63 | 13.23 | 13.42 | 293,599 | -0.10(-0.74%) |
Nov 03, 2015 | 13.70 | 13.85 | 13.46 | 13.52 | 744,394 | -0.22(-1.60%) |
Nov 02, 2015 | 13.32 | 13.98 | 13.31 | 13.74 | 557,612 | +0.42(+3.15%) |
Oct 30, 2015 | 13.03 | 13.35 | 12.90 | 13.32 | 261,912 | +0.29(+2.23%) |
Oct 29, 2015 | 13.33 | 13.54 | 13.00 | 13.03 | 438,848 | -0.37(-2.76%) |
Oct 28, 2015 | 12.78 | 13.47 | 12.66 | 13.40 | 421,886 | +0.65(+5.10%) |
Oct 27, 2015 | 12.91 | 13.06 | 12.72 | 12.75 | 547,868 | -0.40(-3.04%) |
Oct 26, 2015 | 13.16 | 13.47 | 12.62 | 13.15 | 332,600 | -0.03(-0.23%) |
Oct 23, 2015 | 12.74 | 13.22 | 12.41 | 13.18 | 649,212 | +0.53(+4.19%) |
Oct 22, 2015 | 12.36 | 12.71 | 12.30 | 12.65 | 349,845 | +0.38(+3.10%) |
Oct 21, 2015 | 12.49 | 12.54 | 12.22 | 12.27 | 138,719 | -0.13(-1.05%) |
Oct 20, 2015 | 12.56 | 12.72 | 12.39 | 12.40 | 195,639 | -0.18(-1.43%) |
Oct 19, 2015 | 12.59 | 12.65 | 12.36 | 12.58 | 105,402 | -0.06(-0.47%) |
Oct 16, 2015 | 12.74 | 12.91 | 12.58 | 12.64 | 138,302 | -0.06(-0.47%) |
Oct 15, 2015 | 12.35 | 12.74 | 12.35 | 12.70 | 281,381 | +0.45(+3.67%) |
Oct 14, 2015 | 12.48 | 12.73 | 12.24 | 12.25 | 107,508 | -0.24(-1.92%) |
Oct 13, 2015 | 12.82 | 12.87 | 12.45 | 12.49 | 210,709 | -0.34(-2.65%) |
Oct 12, 2015 | 12.67 | 12.91 | 12.67 | 12.83 | 183,502 | -0.02(-0.16%) |
Oct 09, 2015 | 12.60 | 12.91 | 12.43 | 12.85 | 248,565 | +0.24(+1.90%) |
Oct 08, 2015 | 12.48 | 12.83 | 12.28 | 12.61 | 453,691 | +0.32(+2.60%) |
Oct 07, 2015 | 11.95 | 12.30 | 11.89 | 12.29 | 216,465 | +0.44(+3.71%) |
Oct 06, 2015 | 11.88 | 12.05 | 11.61 | 11.85 | 186,302 | -0.03(-0.25%) |
Oct 05, 2015 | 11.70 | 11.88 | 11.60 | 11.88 | 212,689 | +0.32(+2.77%) |
Oct 02, 2015 | 10.94 | 11.62 | 10.93 | 11.56 | 235,312 | +0.53(+4.81%) |
Oct 01, 2015 | 11.45 | 11.49 | 11.00 | 11.03 | 204,690 | -0.45(-3.92%) |
Sep 30, 2015 | 11.17 | 11.54 | 11.09 | 11.48 | 258,407 | +0.41(+3.70%) |
Sep 29, 2015 | 11.26 | 11.48 | 11.02 | 11.07 | 152,960 | -0.13(-1.16%) |
Sep 28, 2015 | 11.32 | 11.50 | 11.00 | 11.20 | 204,857 | -0.16(-1.41%) |
Sep 25, 2015 | 11.92 | 11.92 | 11.35 | 11.36 | 201,693 | -0.46(-3.89%) |
Sep 24, 2015 | 11.68 | 11.89 | 11.55 | 11.82 | 184,687 | +0.02(+0.17%) |
Sep 23, 2015 | 12.00 | 12.05 | 11.69 | 11.80 | 477,885 | -0.19(-1.58%) |
Sep 22, 2015 | 11.91 | 12.10 | 11.83 | 11.99 | 253,060 | -0.03(-0.25%) |
Sep 21, 2015 | 12.20 | 12.30 | 11.93 | 12.02 | 243,303 | -0.11(-0.91%) |
Sep 18, 2015 | 11.80 | 12.17 | 11.80 | 12.13 | 399,994 | +0.15(+1.25%) |
Sep 17, 2015 | 11.84 | 12.04 | 11.81 | 11.98 | 203,553 | +0.15(+1.27%) |
Sep 16, 2015 | 11.63 | 11.86 | 11.59 | 11.83 | 197,934 | +0.22(+1.89%) |
Sep 15, 2015 | 11.49 | 11.63 | 11.40 | 11.61 | 228,720 | +0.16(+1.40%) |
Sep 14, 2015 | 11.36 | 11.46 | 11.22 | 11.45 | 186,971 | +0.13(+1.15%) |
Sep 11, 2015 | 11.10 | 11.41 | 11.10 | 11.32 | 246,750 | +0.13(+1.16%) |
Sep 10, 2015 | 11.12 | 11.33 | 11.10 | 11.19 | 175,406 | +0.04(+0.36%) |
Sep 09, 2015 | 11.40 | 11.46 | 11.08 | 11.15 | 181,190 | -0.12(-1.06%) |
Sep 08, 2015 | 11.26 | 11.31 | 11.14 | 11.27 | 180,748 | +0.21(+1.90%) |
Sep 04, 2015 | 10.93 | 11.06 | 11.06 | 11.06 | 176,300 | -0.04(-0.36%) |
Sep 03, 2015 | 11.08 | 11.26 | 11.00 | 11.10 | 269,615 | +0.04(+0.36%) |
Sep 02, 2015 | 11.11 | 11.12 | 10.84 | 11.06 | 144,373 | +0.12(+1.10%) |