Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.55 | 15.69 | 15.02 | 15.35 | 336,019 | -0.12(-0.78%) |
Nov 27, 2015 | 14.86 | 15.50 | 14.72 | 15.47 | 239,585 | +0.62(+4.18%) |
Nov 25, 2015 | 14.30 | 14.85 | 14.85 | 14.85 | 296,300 | +0.55(+3.85%) |
Nov 24, 2015 | 14.23 | 14.42 | 14.02 | 14.30 | 232,169 | +0.01(+0.07%) |
Nov 23, 2015 | 14.25 | 14.54 | 14.25 | 14.29 | 305,027 | -0.01(-0.07%) |
Nov 20, 2015 | 14.49 | 14.67 | 14.13 | 14.30 | 252,823 | -0.09(-0.63%) |
Nov 19, 2015 | 14.72 | 14.79 | 14.28 | 14.39 | 120,080 | -0.36(-2.44%) |
Nov 18, 2015 | 14.22 | 14.81 | 14.12 | 14.75 | 232,421 | +0.57(+4.02%) |
Nov 17, 2015 | 13.82 | 14.24 | 13.61 | 14.18 | 215,180 | +0.38(+2.75%) |
Nov 16, 2015 | 13.83 | 14.00 | 13.21 | 13.80 | 241,576 | -0.10(-0.72%) |
Nov 13, 2015 | 12.14 | 13.96 | 12.08 | 13.90 | 507,241 | +1.64(+13.38%) |
Nov 12, 2015 | 12.47 | 12.62 | 12.20 | 12.26 | 177,910 | -0.30(-2.39%) |
Nov 11, 2015 | 12.87 | 13.06 | 12.52 | 12.56 | 163,364 | -0.29(-2.26%) |
Nov 10, 2015 | 12.61 | 13.01 | 12.37 | 12.85 | 232,636 | +0.18(+1.42%) |
Nov 09, 2015 | 12.92 | 13.07 | 12.54 | 12.67 | 131,064 | -0.25(-1.93%) |
Nov 06, 2015 | 12.57 | 12.97 | 12.28 | 12.92 | 143,648 | +0.36(+2.87%) |
Nov 05, 2015 | 12.90 | 12.90 | 12.47 | 12.56 | 136,259 | -0.34(-2.64%) |
Nov 04, 2015 | 12.42 | 12.99 | 12.24 | 12.90 | 230,956 | +0.53(+4.28%) |
Nov 03, 2015 | 12.46 | 12.74 | 12.29 | 12.37 | 121,684 | -0.16(-1.28%) |
Nov 02, 2015 | 11.92 | 12.63 | 11.78 | 12.53 | 216,923 | +0.69(+5.83%) |
Oct 30, 2015 | 11.71 | 11.91 | 11.53 | 11.84 | 284,666 | +0.09(+0.77%) |
Oct 29, 2015 | 12.11 | 12.42 | 11.64 | 11.75 | 175,701 | -0.39(-3.21%) |
Oct 28, 2015 | 11.32 | 12.15 | 11.17 | 12.14 | 204,036 | +0.83(+7.34%) |
Oct 27, 2015 | 11.32 | 11.56 | 11.11 | 11.31 | 260,680 | -0.03(-0.26%) |
Oct 26, 2015 | 11.59 | 11.77 | 11.17 | 11.34 | 140,310 | -0.27(-2.33%) |
Oct 23, 2015 | 11.16 | 11.70 | 10.96 | 11.61 | 153,499 | +0.59(+5.35%) |
Oct 22, 2015 | 11.41 | 11.41 | 10.57 | 11.02 | 230,177 | -0.33(-2.91%) |
Oct 21, 2015 | 11.77 | 11.77 | 10.96 | 11.35 | 133,867 | -0.25(-2.16%) |
Oct 20, 2015 | 12.15 | 12.20 | 11.54 | 11.60 | 169,646 | -0.62(-5.07%) |
Oct 19, 2015 | 11.89 | 12.41 | 11.54 | 12.22 | 287,699 | +0.32(+2.69%) |
Oct 16, 2015 | 11.65 | 12.09 | 11.60 | 11.90 | 216,076 | +0.29(+2.50%) |
Oct 15, 2015 | 11.11 | 11.62 | 11.05 | 11.61 | 169,242 | +0.49(+4.41%) |
Oct 14, 2015 | 11.11 | 11.29 | 10.88 | 11.12 | 214,956 | +0.10(+0.91%) |
Oct 13, 2015 | 11.33 | 11.60 | 11.00 | 11.02 | 163,938 | -0.44(-3.84%) |
Oct 12, 2015 | 11.47 | 11.48 | 11.05 | 11.46 | 169,899 | +0.07(+0.61%) |
Oct 09, 2015 | 11.43 | 11.66 | 11.24 | 11.39 | 199,402 | -0.06(-0.52%) |
Oct 08, 2015 | 11.55 | 11.67 | 11.17 | 11.45 | 184,126 | -0.07(-0.61%) |
Oct 07, 2015 | 11.27 | 11.67 | 10.93 | 11.52 | 277,324 | +0.25(+2.22%) |
Oct 06, 2015 | 11.54 | 11.60 | 11.08 | 11.27 | 210,282 | -0.32(-2.76%) |
Oct 05, 2015 | 11.71 | 12.26 | 11.32 | 11.59 | 230,453 | -0.10(-0.86%) |
Oct 02, 2015 | 11.34 | 11.71 | 11.26 | 11.69 | 215,199 | +0.16(+1.39%) |
Oct 01, 2015 | 11.63 | 11.76 | 11.06 | 11.53 | 310,742 | -0.16(-1.37%) |
Sep 30, 2015 | 11.03 | 11.74 | 10.97 | 11.69 | 459,657 | +0.91(+8.44%) |
Sep 29, 2015 | 10.99 | 11.38 | 10.61 | 10.78 | 262,325 | -0.19(-1.73%) |
Sep 28, 2015 | 11.21 | 11.45 | 10.83 | 10.97 | 343,068 | -0.43(-3.77%) |
Sep 25, 2015 | 12.54 | 12.54 | 11.36 | 11.40 | 285,049 | -1.02(-8.21%) |
Sep 24, 2015 | 12.86 | 12.86 | 12.00 | 12.42 | 447,453 | -0.43(-3.35%) |
Sep 23, 2015 | 13.25 | 13.28 | 12.78 | 12.85 | 199,870 | -0.36(-2.73%) |
Sep 22, 2015 | 13.77 | 13.85 | 13.11 | 13.21 | 197,670 | -0.65(-4.69%) |
Sep 21, 2015 | 14.92 | 14.92 | 13.64 | 13.86 | 242,063 | -0.87(-5.91%) |
Sep 18, 2015 | 14.35 | 15.35 | 14.35 | 14.73 | 1,158,034 | +0.32(+2.22%) |
Sep 17, 2015 | 14.13 | 14.62 | 14.06 | 14.41 | 267,766 | +0.30(+2.13%) |
Sep 16, 2015 | 14.40 | 14.53 | 13.89 | 14.11 | 188,431 | -0.33(-2.29%) |
Sep 15, 2015 | 14.39 | 14.62 | 14.03 | 14.44 | 207,386 | +0.04(+0.28%) |
Sep 14, 2015 | 14.49 | 14.87 | 13.90 | 14.40 | 289,603 | -0.13(-0.89%) |
Sep 11, 2015 | 13.69 | 14.65 | 13.69 | 14.53 | 294,101 | +0.76(+5.52%) |
Sep 10, 2015 | 13.77 | 14.26 | 13.57 | 13.77 | 179,710 | -0.02(-0.15%) |
Sep 09, 2015 | 14.48 | 14.48 | 13.77 | 13.79 | 278,491 | -0.57(-3.97%) |
Sep 08, 2015 | 13.53 | 14.46 | 13.46 | 14.36 | 266,184 | +1.03(+7.73%) |
Sep 04, 2015 | 13.05 | 13.33 | 13.33 | 13.33 | 170,700 | +0.11(+0.83%) |
Sep 03, 2015 | 13.57 | 13.72 | 13.04 | 13.22 | 266,972 | -0.37(-2.72%) |
Sep 02, 2015 | 13.50 | 13.59 | 13.17 | 13.59 | 144,616 | +0.31(+2.33%) |