Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.14 | 12.69 | 11.77 | 12.07 | 533,280 | -0.08(-0.66%) |
Nov 27, 2015 | 12.30 | 12.33 | 11.85 | 12.15 | 259,030 | -0.05(-0.41%) |
Nov 25, 2015 | 11.70 | 12.20 | 12.20 | 12.20 | 603,100 | +0.55(+4.72%) |
Nov 24, 2015 | 12.26 | 12.34 | 10.85 | 11.65 | 1,019,013 | -0.63(-5.13%) |
Nov 23, 2015 | 11.73 | 12.50 | 11.59 | 12.28 | 425,374 | +0.55(+4.69%) |
Nov 20, 2015 | 11.50 | 11.85 | 11.10 | 11.73 | 415,272 | +0.32(+2.80%) |
Nov 19, 2015 | 11.89 | 11.98 | 11.35 | 11.41 | 530,439 | -0.43(-3.63%) |
Nov 18, 2015 | 11.96 | 12.26 | 11.61 | 11.84 | 605,859 | -0.03(-0.25%) |
Nov 17, 2015 | 12.34 | 12.91 | 11.75 | 11.87 | 584,432 | -0.51(-4.12%) |
Nov 16, 2015 | 13.25 | 13.67 | 12.25 | 12.38 | 900,473 | -0.98(-7.34%) |
Nov 13, 2015 | 12.72 | 13.65 | 12.54 | 13.36 | 657,023 | +0.47(+3.65%) |
Nov 12, 2015 | 13.13 | 13.45 | 12.87 | 12.89 | 532,893 | -0.48(-3.59%) |
Nov 11, 2015 | 13.82 | 14.05 | 13.35 | 13.37 | 695,211 | -0.49(-3.54%) |
Nov 10, 2015 | 14.45 | 14.49 | 13.54 | 13.86 | 922,952 | -0.59(-4.08%) |
Nov 09, 2015 | 13.51 | 14.60 | 13.37 | 14.45 | 915,324 | +0.82(+6.02%) |
Nov 06, 2015 | 12.82 | 13.66 | 12.30 | 13.63 | 942,835 | +0.82(+6.40%) |
Nov 05, 2015 | 13.29 | 13.48 | 12.75 | 12.81 | 606,993 | -0.50(-3.76%) |
Nov 04, 2015 | 12.78 | 13.52 | 12.70 | 13.31 | 898,015 | +0.63(+4.97%) |
Nov 03, 2015 | 12.52 | 13.09 | 12.39 | 12.68 | 869,665 | +0.30(+2.42%) |
Nov 02, 2015 | 11.05 | 12.42 | 10.90 | 12.38 | 956,644 | +1.29(+11.63%) |
Oct 30, 2015 | 11.70 | 11.98 | 11.06 | 11.09 | 628,114 | -0.66(-5.62%) |
Oct 29, 2015 | 12.61 | 12.85 | 11.64 | 11.75 | 931,040 | -0.98(-7.70%) |
Oct 28, 2015 | 11.82 | 12.81 | 11.50 | 12.73 | 821,579 | +0.84(+7.06%) |
Oct 27, 2015 | 11.00 | 12.50 | 10.92 | 11.89 | 1,017,100 | +0.80(+7.21%) |
Oct 26, 2015 | 10.74 | 11.12 | 10.33 | 11.09 | 606,248 | +0.32(+2.97%) |
Oct 23, 2015 | 10.45 | 10.97 | 10.26 | 10.77 | 783,137 | +0.47(+4.56%) |
Oct 22, 2015 | 9.700 | 10.35 | 9.500 | 10.30 | 754,540 | +0.54(+5.53%) |
Oct 21, 2015 | 9.800 | 10.08 | 9.360 | 9.760 | 643,498 | -0.04(-0.41%) |
Oct 20, 2015 | 10.78 | 10.78 | 9.680 | 9.800 | 1,053,140 | -1.06(-9.76%) |
Oct 19, 2015 | 10.65 | 11.08 | 10.15 | 10.86 | 597,504 | +0.18(+1.69%) |
Oct 16, 2015 | 10.91 | 11.39 | 10.52 | 10.68 | 645,969 | -0.23(-2.11%) |
Oct 15, 2015 | 9.860 | 11.00 | 9.750 | 10.91 | 958,732 | +1.04(+10.54%) |
Oct 14, 2015 | 9.920 | 10.24 | 9.500 | 9.870 | 608,847 | +0.06(+0.61%) |
Oct 13, 2015 | 10.00 | 10.63 | 9.750 | 9.810 | 785,843 | -0.54(-5.22%) |
Oct 12, 2015 | 11.09 | 11.19 | 10.04 | 10.35 | 909,901 | -0.72(-6.50%) |
Oct 09, 2015 | 10.14 | 11.45 | 10.00 | 11.07 | 1,366,063 | +0.83(+8.11%) |
Oct 08, 2015 | 10.46 | 10.50 | 9.750 | 10.24 | 1,364,760 | -0.27(-2.57%) |
Oct 07, 2015 | 8.300 | 10.94 | 8.100 | 10.51 | 5,170,261 | +0.20(+1.94%) |
Oct 06, 2015 | 11.24 | 11.49 | 9.340 | 10.31 | 1,965,164 | -0.92(-8.19%) |
Oct 05, 2015 | 11.08 | 11.90 | 10.89 | 11.23 | 1,416,270 | +0.30(+2.74%) |
Oct 02, 2015 | 9.640 | 11.23 | 9.370 | 10.93 | 1,684,459 | +0.97(+9.74%) |
Oct 01, 2015 | 10.33 | 10.40 | 9.130 | 9.960 | 1,883,762 | -0.27(-2.64%) |
Sep 30, 2015 | 10.46 | 11.58 | 10.00 | 10.23 | 2,853,205 | +0.07(+0.69%) |
Sep 29, 2015 | 12.26 | 12.50 | 9.560 | 10.16 | 3,516,326 | -2.03(-16.65%) |
Sep 28, 2015 | 13.43 | 13.78 | 11.36 | 12.19 | 2,773,092 | -1.60(-11.60%) |
Sep 25, 2015 | 15.09 | 15.35 | 12.75 | 13.79 | 1,622,047 | -1.28(-8.49%) |
Sep 24, 2015 | 14.80 | 15.28 | 13.84 | 15.07 | 1,056,638 | +0.15(+1.01%) |
Sep 23, 2015 | 16.05 | 16.14 | 14.75 | 14.92 | 1,192,273 | -1.20(-7.44%) |
Sep 22, 2015 | 17.04 | 17.04 | 15.68 | 16.12 | 1,989,027 | +0.13(+0.81%) |
Sep 21, 2015 | 18.65 | 18.66 | 15.66 | 15.99 | 1,945,211 | -2.79(-14.86%) |
Sep 18, 2015 | 19.17 | 19.55 | 18.07 | 18.78 | 2,849,287 | -0.93(-4.72%) |
Sep 17, 2015 | 19.57 | 22.20 | 14.18 | 19.71 | 6,057,782 | +0.08(+0.41%) |
Sep 16, 2015 | 19.47 | 20.22 | 18.32 | 19.63 | 1,971,580 | +0.18(+0.93%) |
Sep 15, 2015 | 17.83 | 20.88 | 17.68 | 19.45 | 2,990,598 | +1.64(+9.21%) |
Sep 14, 2015 | 16.88 | 18.00 | 16.37 | 17.81 | 1,631,921 | +1.30(+7.87%) |
Sep 11, 2015 | 16.03 | 16.56 | 15.26 | 16.51 | 972,493 | +0.55(+3.45%) |
Sep 10, 2015 | 13.88 | 16.02 | 13.88 | 15.96 | 1,180,637 | +2.10(+15.15%) |
Sep 09, 2015 | 14.25 | 14.57 | 13.60 | 13.86 | 687,977 | -0.35(-2.46%) |
Sep 08, 2015 | 13.85 | 14.27 | 13.57 | 14.21 | 741,523 | +0.61(+4.49%) |
Sep 04, 2015 | 13.18 | 13.60 | 13.60 | 13.60 | 504,800 | +0.20(+1.49%) |
Sep 03, 2015 | 14.00 | 14.33 | 13.28 | 13.40 | 660,748 | -0.32(-2.33%) |
Sep 02, 2015 | 14.00 | 14.08 | 13.20 | 13.72 | 1,152,739 | +0.10(+0.73%) |