Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.12 | 22.69 | 19.36 | 20.93 | 72,317 | -0.07(-0.33%) |
Nov 27, 2015 | 21.01 | 21.41 | 19.76 | 21.00 | 16,676 | +0.12(+0.57%) |
Nov 25, 2015 | 20.90 | 20.88 | 20.88 | 20.88 | 53,400 | -0.05(-0.24%) |
Nov 24, 2015 | 19.96 | 21.26 | 19.60 | 20.93 | 118,039 | +0.84(+4.18%) |
Nov 23, 2015 | 18.51 | 20.33 | 17.09 | 20.09 | 106,830 | +1.67(+9.07%) |
Nov 20, 2015 | 18.78 | 19.25 | 18.27 | 18.42 | 89,268 | -0.21(-1.13%) |
Nov 19, 2015 | 19.05 | 19.33 | 17.91 | 18.63 | 93,206 | -0.61(-3.17%) |
Nov 18, 2015 | 19.13 | 19.39 | 17.95 | 19.24 | 63,893 | +0.16(+0.84%) |
Nov 17, 2015 | 18.87 | 19.45 | 18.50 | 19.08 | 107,492 | +0.33(+1.76%) |
Nov 16, 2015 | 18.01 | 18.95 | 17.52 | 18.75 | 92,981 | +0.66(+3.65%) |
Nov 13, 2015 | 16.79 | 18.21 | 15.56 | 18.09 | 110,219 | +1.29(+7.68%) |
Nov 12, 2015 | 17.32 | 17.82 | 16.67 | 16.80 | 78,024 | -0.80(-4.55%) |
Nov 11, 2015 | 18.12 | 18.12 | 16.65 | 17.60 | 57,920 | -0.51(-2.82%) |
Nov 10, 2015 | 18.08 | 18.29 | 17.50 | 18.11 | 101,900 | -0.15(-0.82%) |
Nov 09, 2015 | 18.53 | 18.98 | 17.50 | 18.26 | 209,651 | -0.18(-0.98%) |
Nov 06, 2015 | 15.76 | 18.79 | 15.07 | 18.44 | 121,192 | +2.63(+16.64%) |
Nov 05, 2015 | 15.89 | 16.00 | 15.19 | 15.81 | 99,453 | -0.11(-0.69%) |
Nov 04, 2015 | 15.70 | 16.00 | 14.74 | 15.92 | 135,136 | +0.39(+2.51%) |
Nov 03, 2015 | 14.13 | 15.88 | 14.00 | 15.53 | 120,619 | +1.26(+8.83%) |
Nov 02, 2015 | 12.50 | 14.72 | 12.50 | 14.27 | 106,537 | +1.27(+9.77%) |
Oct 30, 2015 | 12.84 | 13.15 | 12.21 | 13.00 | 101,609 | +0.20(+1.56%) |
Oct 29, 2015 | 13.46 | 13.46 | 12.53 | 12.80 | 122,180 | -0.30(-2.29%) |
Oct 28, 2015 | 12.46 | 13.32 | 11.97 | 13.10 | 119,405 | +0.66(+5.31%) |
Oct 27, 2015 | 12.81 | 13.00 | 11.90 | 12.44 | 127,863 | -0.47(-3.64%) |
Oct 26, 2015 | 13.50 | 13.76 | 12.65 | 12.91 | 93,041 | -0.70(-5.14%) |
Oct 23, 2015 | 12.90 | 13.71 | 12.89 | 13.61 | 92,590 | +0.95(+7.50%) |
Oct 22, 2015 | 12.75 | 13.24 | 11.89 | 12.66 | 81,467 | -0.03(-0.24%) |
Oct 21, 2015 | 12.95 | 13.86 | 12.06 | 12.69 | 63,290 | -0.09(-0.70%) |
Oct 20, 2015 | 13.64 | 13.99 | 12.50 | 12.78 | 89,640 | -0.82(-6.03%) |
Oct 19, 2015 | 13.46 | 14.47 | 12.95 | 13.60 | 100,770 | +0.03(+0.22%) |
Oct 16, 2015 | 13.27 | 13.81 | 12.77 | 13.57 | 116,754 | +0.39(+2.96%) |
Oct 15, 2015 | 11.65 | 13.63 | 11.48 | 13.18 | 120,747 | +1.41(+11.98%) |
Oct 14, 2015 | 11.53 | 12.32 | 11.14 | 11.77 | 120,809 | +0.34(+2.97%) |
Oct 13, 2015 | 11.94 | 12.80 | 11.36 | 11.43 | 122,625 | -0.79(-6.46%) |
Oct 12, 2015 | 12.38 | 12.91 | 11.78 | 12.22 | 81,531 | -0.02(-0.16%) |
Oct 09, 2015 | 12.01 | 12.41 | 11.66 | 12.24 | 106,651 | +0.25(+2.09%) |
Oct 08, 2015 | 12.32 | 12.40 | 11.33 | 11.99 | 86,912 | -0.46(-3.69%) |
Oct 07, 2015 | 11.93 | 12.67 | 10.83 | 12.45 | 75,374 | +0.60(+5.06%) |
Oct 06, 2015 | 12.37 | 12.62 | 11.30 | 11.85 | 78,100 | -0.67(-5.35%) |
Oct 05, 2015 | 12.29 | 12.99 | 11.60 | 12.52 | 141,106 | +0.48(+3.99%) |
Oct 02, 2015 | 11.04 | 12.04 | 10.53 | 12.04 | 83,117 | +0.79(+7.02%) |
Oct 01, 2015 | 12.05 | 12.05 | 10.89 | 11.25 | 52,630 | -0.95(-7.79%) |
Sep 30, 2015 | 11.55 | 12.29 | 10.70 | 12.20 | 157,357 | +0.94(+8.35%) |
Sep 29, 2015 | 11.49 | 11.83 | 10.17 | 11.26 | 164,617 | -0.23(-2.00%) |
Sep 28, 2015 | 12.96 | 12.96 | 10.96 | 11.49 | 151,454 | -1.46(-11.27%) |
Sep 25, 2015 | 15.17 | 15.17 | 12.61 | 12.95 | 119,500 | -1.90(-12.79%) |
Sep 24, 2015 | 15.44 | 15.45 | 14.46 | 14.85 | 70,920 | -0.72(-4.62%) |
Sep 23, 2015 | 16.44 | 16.62 | 15.02 | 15.57 | 56,718 | -0.78(-4.77%) |
Sep 22, 2015 | 17.33 | 18.53 | 16.11 | 16.35 | 106,095 | -1.32(-7.47%) |
Sep 21, 2015 | 19.05 | 19.23 | 16.53 | 17.67 | 103,195 | -1.20(-6.36%) |
Sep 18, 2015 | 17.55 | 18.94 | 17.55 | 18.87 | 103,746 | +0.98(+5.48%) |
Sep 17, 2015 | 16.91 | 18.11 | 16.91 | 17.89 | 77,114 | +0.98(+5.80%) |
Sep 16, 2015 | 16.93 | 17.32 | 16.01 | 16.91 | 35,272 | +0.10(+0.59%) |
Sep 15, 2015 | 16.08 | 17.35 | 15.86 | 16.81 | 47,327 | +0.75(+4.67%) |
Sep 14, 2015 | 16.11 | 16.96 | 15.87 | 16.06 | 42,723 | -0.19(-1.17%) |
Sep 11, 2015 | 15.76 | 16.26 | 15.33 | 16.25 | 58,170 | +0.24(+1.50%) |
Sep 10, 2015 | 15.87 | 16.59 | 15.39 | 16.01 | 105,399 | +0.11(+0.69%) |
Sep 09, 2015 | 15.74 | 16.15 | 15.03 | 15.90 | 105,530 | +0.65(+4.26%) |
Sep 08, 2015 | 15.42 | 15.72 | 14.83 | 15.25 | 136,600 | +0.28(+1.87%) |
Sep 04, 2015 | 15.58 | 14.97 | 14.97 | 14.97 | 51,600 | -0.80(-5.07%) |
Sep 03, 2015 | 16.92 | 17.21 | 15.73 | 15.77 | 54,818 | -1.15(-6.80%) |
Sep 02, 2015 | 15.67 | 17.01 | 15.19 | 16.92 | 92,394 | +1.61(+10.52%) |