Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.35 | 14.35 | 13.94 | 13.97 | 471,262 | -0.24(-1.69%) |
Nov 27, 2015 | 14.22 | 14.30 | 14.15 | 14.21 | 238,211 | -0.05(-0.35%) |
Nov 25, 2015 | 13.73 | 14.26 | 14.26 | 14.26 | 343,900 | +0.55(+4.01%) |
Nov 24, 2015 | 13.74 | 14.25 | 13.51 | 13.71 | 406,037 | -0.14(-1.01%) |
Nov 23, 2015 | 14.03 | 14.15 | 13.82 | 13.85 | 524,407 | -0.25(-1.77%) |
Nov 20, 2015 | 14.01 | 14.25 | 13.87 | 14.10 | 623,834 | +0.17(+1.22%) |
Nov 19, 2015 | 13.82 | 14.03 | 13.12 | 13.93 | 927,399 | +0.03(+0.22%) |
Nov 18, 2015 | 13.55 | 14.13 | 13.41 | 13.90 | 780,908 | +0.40(+2.96%) |
Nov 17, 2015 | 13.54 | 13.67 | 13.33 | 13.50 | 692,762 | -0.03(-0.22%) |
Nov 16, 2015 | 13.38 | 13.80 | 13.32 | 13.53 | 802,420 | +0.14(+1.05%) |
Nov 13, 2015 | 13.70 | 13.78 | 13.32 | 13.39 | 329,744 | -0.28(-2.05%) |
Nov 12, 2015 | 13.67 | 14.02 | 13.57 | 13.67 | 561,133 | -0.12(-0.87%) |
Nov 11, 2015 | 13.53 | 13.82 | 13.34 | 13.79 | 709,183 | +0.27(+2.00%) |
Nov 10, 2015 | 13.41 | 13.54 | 13.13 | 13.52 | 539,291 | +0.07(+0.52%) |
Nov 09, 2015 | 13.48 | 13.52 | 13.01 | 13.45 | 829,169 | -0.01(-0.07%) |
Nov 06, 2015 | 12.42 | 13.60 | 12.42 | 13.46 | 1,628,168 | +0.87(+6.91%) |
Nov 05, 2015 | 12.49 | 12.79 | 12.01 | 12.59 | 1,644,950 | +0.58(+4.83%) |
Nov 04, 2015 | 11.70 | 12.09 | 11.32 | 12.01 | 842,621 | +0.16(+1.35%) |
Nov 03, 2015 | 11.00 | 11.86 | 10.86 | 11.85 | 1,738,065 | +0.73(+6.56%) |
Nov 02, 2015 | 11.51 | 12.64 | 10.29 | 11.12 | 6,914,278 | -2.21(-16.58%) |
Oct 30, 2015 | 14.02 | 14.26 | 12.90 | 13.33 | 1,599,667 | -0.66(-4.72%) |
Oct 29, 2015 | 14.30 | 14.56 | 13.90 | 13.99 | 730,996 | -0.31(-2.17%) |
Oct 28, 2015 | 14.17 | 15.07 | 13.90 | 14.30 | 954,243 | +0.11(+0.78%) |
Oct 27, 2015 | 14.58 | 15.30 | 14.16 | 14.19 | 388,805 | -0.51(-3.47%) |
Oct 26, 2015 | 15.21 | 15.48 | 14.50 | 14.70 | 761,934 | -0.52(-3.42%) |
Oct 23, 2015 | 15.24 | 15.43 | 15.01 | 15.22 | 288,928 | +0.13(+0.86%) |
Oct 22, 2015 | 14.78 | 15.24 | 14.70 | 15.09 | 166,295 | +0.37(+2.51%) |
Oct 21, 2015 | 14.90 | 15.01 | 14.51 | 14.72 | 304,099 | -0.13(-0.88%) |
Oct 20, 2015 | 14.84 | 15.05 | 14.64 | 14.85 | 221,748 | -0.02(-0.13%) |
Oct 19, 2015 | 14.76 | 15.05 | 14.70 | 14.87 | 148,728 | +0.02(+0.13%) |
Oct 16, 2015 | 15.10 | 15.10 | 14.62 | 14.85 | 224,415 | -0.13(-0.87%) |
Oct 15, 2015 | 14.50 | 14.99 | 14.32 | 14.98 | 317,451 | +0.49(+3.38%) |
Oct 14, 2015 | 14.45 | 14.73 | 14.27 | 14.49 | 164,883 | +0.02(+0.14%) |
Oct 13, 2015 | 14.36 | 14.90 | 14.29 | 14.47 | 602,363 | +0.05(+0.35%) |
Oct 12, 2015 | 14.89 | 15.00 | 14.12 | 14.42 | 308,479 | -0.47(-3.16%) |
Oct 09, 2015 | 14.87 | 15.00 | 14.41 | 14.89 | 540,226 | +0.10(+0.68%) |
Oct 08, 2015 | 14.81 | 14.94 | 14.45 | 14.79 | 330,123 | -0.10(-0.67%) |
Oct 07, 2015 | 14.72 | 14.89 | 14.52 | 14.89 | 715,902 | +0.32(+2.20%) |
Oct 06, 2015 | 14.28 | 14.74 | 14.25 | 14.57 | 443,790 | +0.23(+1.60%) |
Oct 05, 2015 | 13.89 | 14.38 | 13.76 | 14.34 | 489,418 | +0.51(+3.69%) |
Oct 02, 2015 | 12.87 | 13.85 | 12.79 | 13.83 | 538,058 | +0.82(+6.30%) |
Oct 01, 2015 | 13.38 | 13.47 | 12.77 | 13.01 | 524,307 | -0.35(-2.62%) |
Sep 30, 2015 | 12.57 | 13.36 | 12.57 | 13.36 | 760,245 | +0.87(+6.97%) |
Sep 29, 2015 | 12.44 | 12.65 | 12.23 | 12.49 | 612,990 | +0.06(+0.48%) |
Sep 28, 2015 | 12.70 | 12.92 | 12.23 | 12.43 | 506,576 | -0.37(-2.89%) |
Sep 25, 2015 | 13.10 | 13.21 | 12.63 | 12.80 | 1,087,641 | -0.23(-1.77%) |
Sep 24, 2015 | 13.26 | 13.26 | 12.11 | 13.03 | 1,324,162 | -0.25(-1.88%) |
Sep 23, 2015 | 13.70 | 13.70 | 13.02 | 13.28 | 633,151 | -0.28(-2.06%) |
Sep 22, 2015 | 13.83 | 14.09 | 13.53 | 13.56 | 652,629 | -0.46(-3.28%) |
Sep 21, 2015 | 15.12 | 15.12 | 13.97 | 14.02 | 1,045,346 | -0.94(-6.28%) |
Sep 18, 2015 | 14.71 | 15.03 | 14.61 | 14.96 | 1,632,494 | -0.07(-0.47%) |
Sep 17, 2015 | 14.89 | 15.12 | 14.77 | 15.03 | 730,566 | +0.14(+0.94%) |
Sep 16, 2015 | 14.87 | 14.99 | 14.70 | 14.89 | 427,169 | +0.07(+0.47%) |
Sep 15, 2015 | 14.77 | 14.97 | 14.65 | 14.82 | 340,701 | +0.08(+0.54%) |
Sep 14, 2015 | 14.87 | 14.87 | 14.58 | 14.74 | 299,717 | -0.13(-0.87%) |
Sep 11, 2015 | 14.86 | 14.98 | 14.70 | 14.87 | 199,067 | -0.13(-0.87%) |
Sep 10, 2015 | 14.60 | 15.01 | 14.57 | 15.00 | 233,468 | +0.33(+2.25%) |
Sep 09, 2015 | 15.00 | 15.04 | 14.65 | 14.67 | 261,714 | -0.23(-1.54%) |
Sep 08, 2015 | 15.00 | 15.06 | 14.80 | 14.90 | 375,084 | +0.10(+0.68%) |
Sep 04, 2015 | 14.88 | 14.80 | 14.80 | 14.80 | 208,900 | -0.32(-2.12%) |
Sep 03, 2015 | 15.04 | 15.43 | 14.96 | 15.12 | 399,204 | +0.15(+1.00%) |
Sep 02, 2015 | 14.89 | 14.97 | 14.54 | 14.97 | 536,321 | +0.23(+1.56%) |