Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.92 | 12.08 | 11.72 | 11.91 | 275,866 | -0.06(-0.53%) |
Nov 27, 2015 | 12.08 | 12.08 | 11.82 | 11.98 | 45,306 | -0.20(-1.66%) |
Nov 25, 2015 | 12.02 | 12.18 | 12.18 | 12.18 | 310,163 | +0.13(+1.10%) |
Nov 24, 2015 | 11.94 | 12.47 | 11.79 | 12.05 | 589,643 | +0.21(+1.80%) |
Nov 23, 2015 | 11.80 | 12.01 | 11.69 | 11.83 | 501,792 | -0.03(-0.27%) |
Nov 20, 2015 | 12.29 | 12.29 | 11.55 | 11.86 | 300,969 | -0.39(-3.21%) |
Nov 19, 2015 | 12.48 | 12.48 | 12.01 | 12.26 | 200,369 | -0.23(-1.87%) |
Nov 18, 2015 | 12.42 | 12.75 | 12.09 | 12.49 | 363,331 | +0.12(+0.99%) |
Nov 17, 2015 | 12.45 | 12.57 | 12.11 | 12.37 | 554,102 | -0.12(-0.94%) |
Nov 16, 2015 | 11.95 | 12.54 | 11.89 | 12.49 | 460,846 | +0.41(+3.43%) |
Nov 13, 2015 | 12.00 | 12.28 | 11.81 | 12.07 | 964,352 | -0.02(-0.18%) |
Nov 12, 2015 | 12.18 | 12.26 | 11.72 | 12.09 | 657,589 | -0.20(-1.64%) |
Nov 11, 2015 | 12.41 | 12.44 | 12.05 | 12.29 | 534,883 | -0.09(-0.73%) |
Nov 10, 2015 | 12.39 | 12.45 | 11.92 | 12.39 | 501,629 | -0.06(-0.51%) |
Nov 09, 2015 | 12.37 | 12.50 | 11.73 | 12.45 | 488,870 | +0.06(+0.47%) |
Nov 06, 2015 | 12.20 | 12.65 | 12.03 | 12.39 | 722,951 | -0.07(-0.60%) |
Nov 05, 2015 | 12.69 | 12.87 | 12.24 | 12.47 | 1,017,127 | -0.13(-1.01%) |
Nov 04, 2015 | 13.11 | 13.29 | 12.46 | 12.59 | 1,293,693 | -0.39(-3.03%) |
Nov 03, 2015 | 12.32 | 13.09 | 12.14 | 12.99 | 547,274 | +0.72(+5.85%) |
Nov 02, 2015 | 12.61 | 12.94 | 12.27 | 12.27 | 1,005,878 | -0.39(-3.06%) |
Oct 30, 2015 | 12.47 | 13.16 | 12.09 | 12.66 | 395,358 | +0.25(+2.01%) |
Oct 29, 2015 | 11.74 | 12.44 | 11.59 | 12.41 | 521,215 | +0.72(+6.14%) |
Oct 28, 2015 | 11.56 | 11.85 | 11.35 | 11.69 | 486,346 | +0.19(+1.62%) |
Oct 27, 2015 | 11.80 | 11.80 | 11.06 | 11.50 | 1,126,855 | -0.37(-3.13%) |
Oct 26, 2015 | 12.20 | 12.20 | 11.82 | 11.88 | 423,224 | -0.37(-3.04%) |
Oct 23, 2015 | 12.53 | 12.83 | 12.07 | 12.25 | 972,400 | -0.26(-2.08%) |
Oct 22, 2015 | 12.80 | 13.02 | 12.36 | 12.51 | 1,020,885 | -0.28(-2.20%) |
Oct 21, 2015 | 13.01 | 13.21 | 12.61 | 12.79 | 483,429 | -0.21(-1.63%) |
Oct 20, 2015 | 13.12 | 13.25 | 12.78 | 13.00 | 215,452 | -0.15(-1.13%) |
Oct 19, 2015 | 13.19 | 13.49 | 12.53 | 13.15 | 910,738 | -0.28(-2.10%) |
Oct 16, 2015 | 13.42 | 13.81 | 13.28 | 13.43 | 876,559 | -0.05(-0.35%) |
Oct 15, 2015 | 13.15 | 13.48 | 12.88 | 13.48 | 310,575 | +0.33(+2.55%) |
Oct 14, 2015 | 13.08 | 13.18 | 12.60 | 13.15 | 715,244 | +0.07(+0.57%) |
Oct 13, 2015 | 12.70 | 13.13 | 12.61 | 13.07 | 416,691 | +0.44(+3.45%) |
Oct 12, 2015 | 12.56 | 12.66 | 12.30 | 12.64 | 453,856 | -0.05(-0.38%) |
Oct 09, 2015 | 12.27 | 12.69 | 12.08 | 12.68 | 480,668 | +0.45(+3.65%) |
Oct 08, 2015 | 11.97 | 12.28 | 11.83 | 12.24 | 415,743 | +0.33(+2.81%) |
Oct 07, 2015 | 11.63 | 12.31 | 11.63 | 11.90 | 1,038,452 | +0.27(+2.28%) |
Oct 06, 2015 | 11.30 | 11.91 | 11.06 | 11.64 | 769,064 | +0.38(+3.35%) |
Oct 05, 2015 | 10.55 | 11.29 | 10.54 | 11.26 | 854,923 | +0.82(+7.89%) |
Oct 02, 2015 | 9.649 | 10.54 | 9.572 | 10.44 | 1,270,147 | +0.64(+6.51%) |
Oct 01, 2015 | 9.452 | 10.02 | 9.378 | 9.798 | 975,859 | +0.31(+3.25%) |
Sep 30, 2015 | 8.958 | 9.564 | 8.884 | 9.490 | 1,114,324 | +0.50(+5.62%) |
Sep 29, 2015 | 9.920 | 9.989 | 8.751 | 8.985 | 1,427,130 | -0.88(-8.94%) |
Sep 28, 2015 | 10.15 | 10.30 | 9.835 | 9.867 | 526,274 | -0.33(-3.23%) |
Sep 25, 2015 | 10.39 | 10.47 | 9.968 | 10.20 | 1,073,585 | -0.15(-1.49%) |
Sep 24, 2015 | 10.49 | 10.49 | 9.824 | 10.35 | 1,940,104 | -0.14(-1.37%) |
Sep 23, 2015 | 10.82 | 10.82 | 10.42 | 10.49 | 277,991 | -0.33(-3.09%) |
Sep 22, 2015 | 11.13 | 11.14 | 10.80 | 10.83 | 605,353 | -0.27(-2.39%) |
Sep 21, 2015 | 11.16 | 11.26 | 11.06 | 11.09 | 1,000,787 | -0.06(-0.57%) |
Sep 18, 2015 | 10.74 | 11.41 | 10.52 | 11.16 | 1,406,922 | +0.39(+3.65%) |
Sep 17, 2015 | 10.84 | 11.00 | 10.72 | 10.76 | 317,066 | -0.14(-1.32%) |
Sep 16, 2015 | 11.08 | 11.19 | 10.78 | 10.91 | 315,425 | -0.12(-1.06%) |
Sep 15, 2015 | 10.97 | 11.29 | 10.95 | 11.03 | 664,282 | +0.03(+0.24%) |
Sep 14, 2015 | 11.11 | 11.24 | 10.71 | 11.00 | 547,047 | -0.13(-1.19%) |
Sep 11, 2015 | 11.56 | 11.60 | 10.82 | 11.13 | 1,063,734 | -0.50(-4.34%) |
Sep 10, 2015 | 11.84 | 11.95 | 11.50 | 11.64 | 595,606 | -0.17(-1.44%) |
Sep 09, 2015 | 12.00 | 12.00 | 11.67 | 11.81 | 292,197 | -0.16(-1.38%) |
Sep 08, 2015 | 12.16 | 12.45 | 11.73 | 11.97 | 318,019 | -0.13(-1.10%) |
Sep 04, 2015 | 11.92 | 12.10 | 12.10 | 12.10 | 337,265 | +0.12(+1.02%) |
Sep 03, 2015 | 12.18 | 12.39 | 11.82 | 11.98 | 274,197 | -0.18(-1.48%) |
Sep 02, 2015 | 12.33 | 12.49 | 12.07 | 12.16 | 549,911 | +0.15(+1.28%) |