Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,310 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.13 | 13.39 | 114,699 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,500 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.46 | 13.24 | 13.41 | 400,202 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.41 | 403,777 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,783 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.37 | 427,990 | +0.24(+1.82%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.13 | 502,626 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.09 | 12.81 | 13.04 | 339,698 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.95 | 12.55 | 12.94 | 295,347 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,493 | -0.06(-0.46%) |
Nov 12, 2015 | 12.76 | 12.79 | 12.60 | 12.66 | 291,048 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.86 | 299,410 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,819 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,164 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.13 | 12.72 | 13.12 | 339,837 | +0.12(+0.95%) |
Nov 05, 2015 | 12.86 | 13.09 | 12.34 | 12.99 | 466,865 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.95 | 12.70 | 12.85 | 239,968 | +0.04(+0.32%) |
Nov 03, 2015 | 12.81 | 12.96 | 12.58 | 12.81 | 489,777 | -0.02(-0.19%) |
Nov 02, 2015 | 12.81 | 12.96 | 12.61 | 12.83 | 385,426 | +0.07(+0.52%) |
Oct 30, 2015 | 12.35 | 12.81 | 11.44 | 12.76 | 923,896 | +0.40(+3.26%) |
Oct 29, 2015 | 12.28 | 12.53 | 12.17 | 12.36 | 350,550 | -0.02(-0.13%) |
Oct 28, 2015 | 12.03 | 12.39 | 11.89 | 12.38 | 992,089 | +0.44(+3.65%) |
Oct 27, 2015 | 12.07 | 12.21 | 11.92 | 11.94 | 557,979 | -0.12(-1.02%) |
Oct 26, 2015 | 12.30 | 12.40 | 11.93 | 12.07 | 561,378 | -0.20(-1.66%) |
Oct 23, 2015 | 12.09 | 12.27 | 11.80 | 12.27 | 467,249 | +0.24(+1.97%) |
Oct 22, 2015 | 11.98 | 12.18 | 11.85 | 12.03 | 594,619 | +0.15(+1.24%) |
Oct 21, 2015 | 12.12 | 12.20 | 11.86 | 11.89 | 235,711 | -0.21(-1.76%) |
Oct 20, 2015 | 11.97 | 12.21 | 11.94 | 12.10 | 370,060 | +0.10(+0.82%) |
Oct 19, 2015 | 12.05 | 12.13 | 11.63 | 12.00 | 476,898 | -0.11(-0.88%) |
Oct 16, 2015 | 11.87 | 12.20 | 11.60 | 12.11 | 636,976 | +0.29(+2.49%) |
Oct 15, 2015 | 11.85 | 11.94 | 11.50 | 11.81 | 880,766 | -0.04(-0.35%) |
Oct 14, 2015 | 12.64 | 12.81 | 11.38 | 11.85 | 1,946,204 | -0.78(-6.14%) |
Oct 13, 2015 | 12.78 | 13.01 | 12.55 | 12.63 | 580,981 | -0.26(-2.03%) |
Oct 12, 2015 | 12.83 | 12.92 | 12.56 | 12.89 | 394,738 | +0.04(+0.32%) |
Oct 09, 2015 | 12.88 | 13.05 | 12.34 | 12.85 | 358,558 | -0.05(-0.38%) |
Oct 08, 2015 | 12.73 | 12.93 | 12.32 | 12.90 | 430,729 | +0.20(+1.61%) |
Oct 07, 2015 | 12.85 | 13.00 | 12.46 | 12.70 | 622,555 | -0.11(-0.89%) |
Oct 06, 2015 | 12.40 | 12.83 | 12.40 | 12.81 | 536,546 | +0.36(+2.89%) |
Oct 05, 2015 | 12.06 | 12.52 | 11.96 | 12.45 | 419,781 | +0.48(+4.03%) |
Oct 02, 2015 | 11.82 | 12.01 | 11.70 | 11.97 | 542,777 | -0.07(-0.54%) |
Oct 01, 2015 | 12.29 | 13.06 | 11.84 | 12.03 | 1,164,868 | +0.11(+0.89%) |
Sep 30, 2015 | 11.96 | 12.15 | 11.89 | 11.93 | 676,623 | +0.07(+0.62%) |
Sep 29, 2015 | 12.03 | 12.10 | 11.81 | 11.85 | 355,970 | -0.18(-1.49%) |
Sep 28, 2015 | 11.95 | 12.13 | 11.91 | 12.03 | 276,958 | +0.01(+0.07%) |
Sep 25, 2015 | 12.09 | 12.14 | 11.96 | 12.03 | 364,621 | +0.01(+0.07%) |
Sep 24, 2015 | 11.67 | 12.11 | 11.60 | 12.02 | 447,602 | +0.27(+2.29%) |
Sep 23, 2015 | 11.85 | 11.96 | 11.74 | 11.75 | 193,166 | -0.11(-0.90%) |
Sep 22, 2015 | 12.02 | 12.12 | 11.80 | 11.85 | 320,719 | -0.27(-2.22%) |
Sep 21, 2015 | 12.16 | 12.28 | 12.04 | 12.12 | 214,366 | +0.02(+0.20%) |
Sep 18, 2015 | 12.21 | 12.29 | 11.98 | 12.10 | 670,357 | -0.26(-2.12%) |
Sep 17, 2015 | 12.41 | 12.46 | 12.30 | 12.36 | 310,956 | -0.07(-0.59%) |
Sep 16, 2015 | 12.42 | 12.51 | 12.36 | 12.43 | 521,996 | +0.04(+0.33%) |
Sep 15, 2015 | 12.28 | 12.50 | 12.28 | 12.39 | 347,142 | +0.15(+1.20%) |
Sep 14, 2015 | 12.41 | 12.41 | 12.24 | 12.25 | 300,757 | -0.12(-0.99%) |
Sep 11, 2015 | 12.48 | 12.56 | 12.25 | 12.37 | 218,424 | -0.25(-1.94%) |
Sep 10, 2015 | 12.62 | 12.74 | 12.49 | 12.61 | 332,151 | -0.02(-0.13%) |
Sep 09, 2015 | 12.68 | 12.81 | 12.61 | 12.63 | 804,603 | -0.03(-0.26%) |
Sep 08, 2015 | 12.83 | 12.88 | 12.62 | 12.66 | 523,377 | -0.01(-0.06%) |
Sep 04, 2015 | 12.69 | 12.67 | 12.67 | 12.67 | 346,415 | -0.16(-1.21%) |
Sep 03, 2015 | 12.82 | 13.03 | 12.71 | 12.83 | 262,754 | +0.02(+0.13%) |
Sep 02, 2015 | 12.93 | 13.07 | 12.77 | 12.81 | 355,871 | +0.02(+0.13%) |