Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.12 | 14.12 | 13.67 | 13.76 | 40,094 | -0.20(-1.42%) |
Nov 27, 2015 | 14.01 | 14.16 | 13.56 | 13.96 | 21,250 | -0.04(-0.28%) |
Nov 25, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 99,210 | +0.00(+0.00%) |
Nov 24, 2015 | 12.84 | 14.29 | 12.84 | 14.00 | 178,491 | +1.07(+8.25%) |
Nov 23, 2015 | 12.59 | 13.00 | 12.54 | 12.93 | 96,770 | +0.30(+2.35%) |
Nov 20, 2015 | 12.24 | 12.76 | 12.24 | 12.63 | 30,777 | +0.34(+2.73%) |
Nov 19, 2015 | 12.41 | 12.50 | 12.21 | 12.30 | 46,304 | -0.03(-0.24%) |
Nov 18, 2015 | 12.50 | 12.56 | 12.15 | 12.33 | 61,888 | -0.08(-0.64%) |
Nov 17, 2015 | 12.70 | 12.70 | 12.38 | 12.41 | 56,298 | -0.30(-2.33%) |
Nov 16, 2015 | 12.64 | 13.07 | 12.10 | 12.70 | 47,764 | -0.09(-0.69%) |
Nov 13, 2015 | 12.55 | 12.87 | 12.37 | 12.79 | 51,401 | +0.29(+2.29%) |
Nov 12, 2015 | 12.56 | 12.77 | 12.25 | 12.51 | 79,669 | -0.12(-0.94%) |
Nov 11, 2015 | 12.69 | 13.01 | 12.51 | 12.62 | 55,054 | -0.02(-0.16%) |
Nov 10, 2015 | 12.60 | 12.80 | 12.50 | 12.64 | 63,045 | +0.05(+0.39%) |
Nov 09, 2015 | 12.39 | 12.75 | 12.17 | 12.59 | 97,484 | +0.01(+0.08%) |
Nov 06, 2015 | 12.79 | 12.94 | 12.42 | 12.58 | 106,043 | -0.28(-2.15%) |
Nov 05, 2015 | 13.01 | 13.23 | 12.77 | 12.86 | 81,671 | -0.02(-0.15%) |
Nov 04, 2015 | 12.69 | 12.97 | 12.40 | 12.88 | 143,685 | +0.29(+2.27%) |
Nov 03, 2015 | 11.86 | 12.82 | 11.86 | 12.59 | 103,378 | +0.61(+5.11%) |
Nov 02, 2015 | 12.28 | 12.49 | 11.83 | 11.98 | 167,041 | -0.22(-1.78%) |
Oct 30, 2015 | 12.24 | 12.55 | 12.10 | 12.20 | 69,626 | -0.13(-1.04%) |
Oct 29, 2015 | 12.77 | 12.84 | 12.11 | 12.33 | 62,040 | -0.50(-3.89%) |
Oct 28, 2015 | 12.92 | 13.19 | 12.55 | 12.83 | 50,916 | -0.05(-0.42%) |
Oct 27, 2015 | 12.17 | 12.97 | 12.01 | 12.88 | 237,863 | +0.71(+5.84%) |
Oct 26, 2015 | 12.18 | 12.66 | 11.75 | 12.17 | 132,238 | -0.26(-2.07%) |
Oct 23, 2015 | 12.87 | 13.19 | 12.10 | 12.43 | 179,115 | -0.54(-4.19%) |
Oct 22, 2015 | 13.19 | 13.19 | 12.61 | 12.97 | 139,169 | -0.16(-1.20%) |
Oct 21, 2015 | 13.69 | 13.93 | 12.92 | 13.13 | 123,244 | -0.60(-4.39%) |
Oct 20, 2015 | 14.37 | 14.38 | 13.45 | 13.73 | 163,240 | -0.73(-5.05%) |
Oct 19, 2015 | 14.63 | 14.63 | 14.03 | 14.46 | 139,116 | -0.17(-1.15%) |
Oct 16, 2015 | 14.45 | 14.79 | 14.20 | 14.63 | 107,643 | +0.03(+0.20%) |
Oct 15, 2015 | 13.83 | 14.82 | 13.58 | 14.60 | 141,142 | +0.79(+5.72%) |
Oct 14, 2015 | 14.18 | 14.65 | 13.64 | 13.81 | 111,630 | -0.51(-3.59%) |
Oct 13, 2015 | 14.32 | 14.89 | 13.90 | 14.32 | 129,939 | -0.30(-2.03%) |
Oct 12, 2015 | 13.19 | 14.99 | 13.14 | 14.62 | 287,077 | +1.20(+8.90%) |
Oct 09, 2015 | 13.70 | 14.02 | 13.36 | 13.42 | 87,219 | -0.28(-2.02%) |
Oct 08, 2015 | 13.74 | 14.02 | 13.36 | 13.70 | 88,553 | +0.04(+0.29%) |
Oct 07, 2015 | 13.89 | 13.89 | 13.33 | 13.66 | 91,933 | -0.08(-0.58%) |
Oct 06, 2015 | 13.52 | 13.93 | 12.98 | 13.74 | 116,979 | -0.02(-0.14%) |
Oct 05, 2015 | 14.17 | 14.32 | 13.70 | 13.76 | 181,626 | -0.42(-2.99%) |
Oct 02, 2015 | 13.74 | 14.51 | 13.53 | 14.18 | 148,003 | +0.19(+1.34%) |
Oct 01, 2015 | 13.74 | 14.14 | 13.16 | 14.00 | 170,339 | +0.28(+2.02%) |
Sep 30, 2015 | 13.90 | 14.03 | 12.84 | 13.72 | 245,523 | +0.07(+0.51%) |
Sep 29, 2015 | 15.06 | 15.06 | 13.58 | 13.65 | 225,407 | -1.29(-8.66%) |
Sep 28, 2015 | 14.03 | 15.26 | 13.88 | 14.95 | 437,640 | +0.52(+3.63%) |
Sep 25, 2015 | 14.73 | 14.75 | 14.08 | 14.42 | 139,063 | -0.10(-0.68%) |
Sep 24, 2015 | 14.45 | 15.46 | 14.06 | 14.52 | 302,945 | -0.22(-1.47%) |
Sep 23, 2015 | 14.04 | 14.97 | 13.52 | 14.74 | 260,838 | +1.02(+7.42%) |
Sep 22, 2015 | 14.75 | 14.82 | 13.11 | 13.72 | 596,242 | -1.43(-9.45%) |
Sep 21, 2015 | 13.87 | 15.26 | 13.54 | 15.15 | 681,315 | +1.88(+14.14%) |
Sep 18, 2015 | 11.79 | 14.03 | 11.61 | 13.28 | 736,934 | +1.18(+9.71%) |
Sep 17, 2015 | 12.25 | 12.57 | 11.53 | 12.10 | 656,129 | +1.45(+13.64%) |
Sep 16, 2015 | 11.12 | 11.22 | 10.37 | 10.65 | 130,837 | -0.41(-3.75%) |
Sep 15, 2015 | 10.80 | 11.11 | 10.53 | 11.06 | 62,828 | +0.23(+2.10%) |
Sep 14, 2015 | 10.08 | 11.30 | 10.08 | 10.84 | 157,337 | +0.81(+8.08%) |
Sep 11, 2015 | 9.226 | 10.31 | 8.589 | 10.03 | 152,233 | +0.77(+8.32%) |
Sep 10, 2015 | 9.285 | 9.493 | 9.216 | 9.256 | 12,373 | -0.09(-0.95%) |
Sep 09, 2015 | 9.226 | 9.572 | 9.206 | 9.345 | 34,996 | +0.19(+2.05%) |
Sep 08, 2015 | 8.979 | 9.236 | 8.890 | 9.157 | 42,448 | +0.30(+3.34%) |
Sep 04, 2015 | 8.870 | 8.861 | 8.861 | 8.861 | 33,913 | -0.04(-0.44%) |
Sep 03, 2015 | 9.137 | 9.325 | 8.885 | 8.900 | 20,393 | -0.22(-2.38%) |
Sep 02, 2015 | 8.870 | 9.137 | 8.693 | 9.117 | 36,252 | +0.24(+2.67%) |