Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.91 | 14.35 | 13.61 | 13.76 | 656,782 | -0.16(-1.15%) |
Nov 27, 2015 | 13.70 | 14.00 | 13.69 | 13.92 | 159,623 | +0.18(+1.31%) |
Nov 25, 2015 | 13.70 | 13.74 | 13.74 | 13.74 | 390,200 | +0.07(+0.51%) |
Nov 24, 2015 | 13.68 | 13.84 | 13.46 | 13.67 | 372,775 | -0.16(-1.16%) |
Nov 23, 2015 | 13.44 | 13.98 | 13.21 | 13.83 | 568,068 | +0.34(+2.52%) |
Nov 20, 2015 | 13.26 | 13.62 | 12.90 | 13.49 | 607,242 | +0.23(+1.73%) |
Nov 19, 2015 | 13.61 | 13.72 | 13.07 | 13.26 | 481,459 | -0.44(-3.21%) |
Nov 18, 2015 | 13.07 | 13.75 | 12.92 | 13.70 | 558,614 | +0.63(+4.82%) |
Nov 17, 2015 | 13.02 | 13.50 | 12.56 | 13.07 | 722,113 | +0.35(+2.75%) |
Nov 16, 2015 | 13.02 | 13.11 | 12.38 | 12.72 | 682,195 | -0.39(-2.97%) |
Nov 13, 2015 | 12.71 | 13.35 | 12.71 | 13.11 | 646,655 | +0.32(+2.50%) |
Nov 12, 2015 | 13.02 | 13.28 | 12.76 | 12.79 | 942,680 | -0.34(-2.59%) |
Nov 11, 2015 | 13.16 | 13.48 | 13.01 | 13.13 | 741,696 | -0.05(-0.38%) |
Nov 10, 2015 | 13.85 | 13.85 | 12.29 | 13.18 | 1,436,545 | -0.58(-4.22%) |
Nov 09, 2015 | 13.04 | 14.04 | 12.96 | 13.76 | 2,834,478 | +0.72(+5.52%) |
Nov 06, 2015 | 13.85 | 14.50 | 12.40 | 13.04 | 5,275,885 | +2.50(+23.72%) |
Nov 05, 2015 | 10.18 | 10.66 | 10.07 | 10.54 | 765,718 | +0.38(+3.74%) |
Nov 04, 2015 | 9.820 | 10.35 | 9.800 | 10.16 | 1,083,138 | +0.26(+2.63%) |
Nov 03, 2015 | 10.11 | 10.27 | 9.750 | 9.900 | 785,767 | -0.30(-2.94%) |
Nov 02, 2015 | 9.500 | 10.22 | 9.430 | 10.20 | 1,000,008 | +0.69(+7.26%) |
Oct 30, 2015 | 9.810 | 9.990 | 9.215 | 9.510 | 619,927 | -0.26(-2.66%) |
Oct 29, 2015 | 9.570 | 10.58 | 9.570 | 9.770 | 1,112,917 | +0.13(+1.40%) |
Oct 28, 2015 | 10.17 | 10.05 | 9.550 | 9.635 | 1,427,745 | -0.42(-4.13%) |
Oct 27, 2015 | 10.67 | 10.80 | 9.680 | 10.05 | 2,019,259 | -0.68(-6.34%) |
Oct 26, 2015 | 10.64 | 11.09 | 10.53 | 10.73 | 1,896,824 | +0.13(+1.23%) |
Oct 23, 2015 | 11.16 | 11.40 | 10.55 | 10.60 | 975,932 | -0.39(-3.55%) |
Oct 22, 2015 | 10.69 | 11.05 | 10.39 | 10.99 | 710,177 | +0.33(+3.10%) |
Oct 21, 2015 | 10.78 | 10.79 | 10.25 | 10.66 | 709,507 | +0.05(+0.47%) |
Oct 20, 2015 | 11.33 | 11.42 | 10.55 | 10.61 | 811,766 | -0.67(-5.94%) |
Oct 19, 2015 | 11.13 | 11.98 | 10.83 | 11.28 | 740,368 | +0.20(+1.81%) |
Oct 16, 2015 | 11.52 | 11.71 | 10.97 | 11.08 | 688,085 | -0.47(-4.07%) |
Oct 15, 2015 | 11.17 | 11.60 | 10.76 | 11.55 | 1,180,536 | +0.38(+3.40%) |
Oct 14, 2015 | 10.90 | 11.52 | 10.89 | 11.17 | 698,295 | +0.32(+2.95%) |
Oct 13, 2015 | 11.22 | 11.56 | 10.78 | 10.85 | 1,150,368 | -0.49(-4.32%) |
Oct 12, 2015 | 11.75 | 11.75 | 11.22 | 11.34 | 1,094,293 | -0.25(-2.16%) |
Oct 09, 2015 | 11.74 | 11.85 | 11.30 | 11.59 | 829,330 | -0.05(-0.43%) |
Oct 08, 2015 | 11.96 | 12.12 | 11.37 | 11.64 | 729,790 | -0.45(-3.72%) |
Oct 07, 2015 | 11.96 | 12.34 | 11.55 | 12.09 | 703,026 | +0.24(+2.03%) |
Oct 06, 2015 | 12.00 | 12.05 | 11.44 | 11.85 | 878,362 | -0.16(-1.33%) |
Oct 05, 2015 | 11.80 | 12.17 | 11.50 | 12.01 | 591,294 | +0.14(+1.18%) |
Oct 02, 2015 | 10.82 | 11.90 | 10.62 | 11.87 | 1,108,774 | +0.85(+7.71%) |
Oct 01, 2015 | 10.63 | 11.07 | 10.26 | 11.02 | 765,489 | +0.28(+2.61%) |
Sep 30, 2015 | 10.01 | 11.17 | 10.01 | 10.74 | 1,728,755 | +0.90(+9.15%) |
Sep 29, 2015 | 10.88 | 11.02 | 9.690 | 9.840 | 1,696,286 | -1.06(-9.72%) |
Sep 28, 2015 | 11.52 | 11.52 | 10.51 | 10.90 | 1,064,114 | -0.28(-2.50%) |
Sep 25, 2015 | 12.46 | 12.49 | 11.01 | 11.18 | 1,097,420 | -1.20(-9.69%) |
Sep 24, 2015 | 12.15 | 12.49 | 11.89 | 12.38 | 618,125 | +0.16(+1.31%) |
Sep 23, 2015 | 12.54 | 12.58 | 12.01 | 12.22 | 710,555 | -0.33(-2.63%) |
Sep 22, 2015 | 12.56 | 12.74 | 12.17 | 12.55 | 1,514,035 | -0.19(-1.49%) |
Sep 21, 2015 | 14.04 | 14.05 | 12.52 | 12.74 | 1,791,049 | -1.44(-10.16%) |
Sep 18, 2015 | 14.25 | 15.25 | 13.47 | 14.18 | 5,184,618 | -1.56(-9.91%) |
Sep 17, 2015 | 14.19 | 15.79 | 14.19 | 15.74 | 2,180,540 | +1.59(+11.24%) |
Sep 16, 2015 | 13.97 | 14.32 | 13.70 | 14.15 | 1,067,383 | +0.14(+1.00%) |
Sep 15, 2015 | 13.17 | 14.19 | 13.06 | 14.01 | 1,365,118 | +0.83(+6.30%) |
Sep 14, 2015 | 13.20 | 13.20 | 12.71 | 13.18 | 454,104 | -0.02(-0.15%) |
Sep 11, 2015 | 12.58 | 13.24 | 12.51 | 13.20 | 554,844 | +0.61(+4.85%) |
Sep 10, 2015 | 12.49 | 12.72 | 12.40 | 12.59 | 479,566 | +0.00(+0.00%) |
Sep 09, 2015 | 13.13 | 13.22 | 12.43 | 12.59 | 526,897 | -0.42(-3.23%) |
Sep 08, 2015 | 12.61 | 13.24 | 12.35 | 13.01 | 889,704 | +0.80(+6.55%) |
Sep 04, 2015 | 12.00 | 12.21 | 12.21 | 12.21 | 452,100 | +0.12(+0.99%) |
Sep 03, 2015 | 12.74 | 12.75 | 11.96 | 12.09 | 504,451 | -0.55(-4.35%) |
Sep 02, 2015 | 11.85 | 12.65 | 11.72 | 12.64 | 709,201 | +0.89(+7.57%) |