Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.16 | 11.24 | 10.46 | 10.50 | 388,341 | -0.72(-6.42%) |
Nov 27, 2015 | 11.36 | 11.47 | 11.10 | 11.22 | 98,992 | -0.14(-1.23%) |
Nov 25, 2015 | 10.68 | 11.36 | 11.36 | 11.36 | 441,900 | +0.73(+6.87%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.29 | 10.63 | 249,529 | +0.10(+0.95%) |
Nov 23, 2015 | 10.54 | 10.81 | 10.31 | 10.53 | 334,245 | -0.12(-1.13%) |
Nov 20, 2015 | 10.41 | 10.77 | 10.33 | 10.65 | 398,634 | +0.39(+3.80%) |
Nov 19, 2015 | 10.66 | 10.66 | 9.700 | 10.26 | 932,195 | -0.66(-6.04%) |
Nov 18, 2015 | 9.420 | 11.00 | 9.340 | 10.92 | 818,145 | +1.62(+17.42%) |
Nov 17, 2015 | 10.06 | 10.20 | 9.110 | 9.300 | 998,317 | -0.57(-5.78%) |
Nov 16, 2015 | 10.96 | 10.96 | 9.720 | 9.870 | 1,017,636 | -1.16(-10.52%) |
Nov 13, 2015 | 10.73 | 11.05 | 10.18 | 11.03 | 953,841 | -0.01(-0.09%) |
Nov 12, 2015 | 11.87 | 11.88 | 10.30 | 11.04 | 2,000,246 | -1.01(-8.38%) |
Nov 11, 2015 | 12.30 | 13.50 | 11.52 | 12.05 | 3,702,536 | -2.77(-18.69%) |
Nov 10, 2015 | 14.36 | 15.00 | 13.68 | 14.82 | 937,718 | +0.36(+2.49%) |
Nov 09, 2015 | 15.52 | 15.69 | 14.27 | 14.46 | 548,605 | -1.33(-8.42%) |
Nov 06, 2015 | 16.00 | 16.34 | 15.38 | 15.79 | 393,191 | -0.20(-1.25%) |
Nov 05, 2015 | 15.97 | 16.13 | 15.62 | 15.99 | 346,090 | +0.10(+0.63%) |
Nov 04, 2015 | 16.52 | 16.57 | 15.39 | 15.89 | 693,849 | -0.93(-5.53%) |
Nov 03, 2015 | 15.25 | 17.12 | 15.21 | 16.82 | 626,567 | +1.57(+10.30%) |
Nov 02, 2015 | 14.97 | 15.40 | 14.70 | 15.25 | 332,081 | +0.25(+1.67%) |
Oct 30, 2015 | 14.90 | 15.36 | 14.67 | 15.00 | 338,120 | +0.09(+0.60%) |
Oct 29, 2015 | 14.97 | 15.29 | 14.74 | 14.91 | 250,020 | -0.06(-0.40%) |
Oct 28, 2015 | 14.40 | 15.34 | 14.37 | 14.97 | 411,202 | +0.57(+3.96%) |
Oct 27, 2015 | 13.99 | 14.59 | 13.88 | 14.40 | 404,612 | +0.35(+2.49%) |
Oct 26, 2015 | 14.42 | 14.54 | 13.59 | 14.05 | 658,772 | -0.64(-4.36%) |
Oct 23, 2015 | 17.29 | 17.85 | 14.62 | 14.69 | 736,104 | -2.56(-14.84%) |
Oct 22, 2015 | 17.43 | 17.71 | 17.11 | 17.25 | 186,724 | -0.15(-0.86%) |
Oct 21, 2015 | 17.80 | 17.97 | 17.33 | 17.40 | 159,491 | -0.39(-2.19%) |
Oct 20, 2015 | 17.87 | 18.22 | 17.50 | 17.79 | 998,339 | -0.13(-0.73%) |
Oct 19, 2015 | 17.74 | 18.25 | 17.67 | 17.92 | 256,647 | +0.17(+0.96%) |
Oct 16, 2015 | 17.57 | 17.92 | 17.43 | 17.75 | 163,692 | +0.25(+1.43%) |
Oct 15, 2015 | 17.32 | 17.76 | 17.04 | 17.50 | 167,951 | +0.18(+1.04%) |
Oct 14, 2015 | 17.32 | 17.55 | 17.08 | 17.32 | 199,588 | +0.02(+0.12%) |
Oct 13, 2015 | 17.26 | 17.97 | 16.90 | 17.30 | 319,443 | +0.04(+0.23%) |
Oct 12, 2015 | 17.47 | 17.67 | 17.11 | 17.26 | 217,183 | -0.18(-1.03%) |
Oct 09, 2015 | 17.67 | 17.70 | 17.10 | 17.44 | 501,870 | -0.39(-2.19%) |
Oct 08, 2015 | 17.85 | 18.26 | 17.48 | 17.83 | 234,180 | -0.15(-0.83%) |
Oct 07, 2015 | 18.25 | 18.50 | 17.57 | 17.98 | 377,932 | -0.43(-2.34%) |
Oct 06, 2015 | 18.23 | 18.50 | 18.04 | 18.41 | 226,303 | +0.12(+0.66%) |
Oct 05, 2015 | 18.11 | 18.43 | 18.08 | 18.29 | 173,782 | +0.23(+1.27%) |
Oct 02, 2015 | 17.83 | 18.09 | 17.55 | 18.06 | 257,387 | +0.07(+0.39%) |
Oct 01, 2015 | 18.59 | 18.74 | 17.69 | 17.99 | 219,203 | -0.44(-2.39%) |
Sep 30, 2015 | 18.27 | 18.51 | 17.83 | 18.43 | 312,557 | +0.35(+1.94%) |
Sep 29, 2015 | 17.75 | 18.59 | 17.60 | 18.08 | 318,632 | +0.41(+2.32%) |
Sep 28, 2015 | 17.71 | 17.82 | 17.05 | 17.67 | 377,800 | -0.04(-0.23%) |
Sep 25, 2015 | 19.01 | 19.01 | 17.55 | 17.71 | 563,003 | -1.12(-5.95%) |
Sep 24, 2015 | 19.52 | 19.56 | 18.56 | 18.83 | 439,835 | -0.73(-3.73%) |
Sep 23, 2015 | 20.00 | 20.11 | 19.32 | 19.56 | 232,812 | -0.34(-1.71%) |
Sep 22, 2015 | 19.41 | 20.00 | 19.26 | 19.90 | 245,754 | +0.43(+2.21%) |
Sep 21, 2015 | 20.92 | 21.17 | 19.44 | 19.47 | 536,687 | -1.29(-6.21%) |
Sep 18, 2015 | 21.78 | 22.10 | 20.32 | 20.76 | 630,654 | -1.27(-5.76%) |
Sep 17, 2015 | 22.11 | 22.38 | 21.73 | 22.03 | 236,543 | -0.02(-0.09%) |
Sep 16, 2015 | 21.75 | 22.24 | 21.40 | 22.05 | 190,696 | +0.38(+1.75%) |
Sep 15, 2015 | 21.65 | 21.72 | 21.07 | 21.67 | 286,321 | +0.04(+0.18%) |
Sep 14, 2015 | 21.52 | 22.04 | 21.41 | 21.63 | 260,591 | +0.19(+0.89%) |
Sep 11, 2015 | 21.53 | 21.56 | 20.93 | 21.44 | 276,494 | -0.14(-0.65%) |
Sep 10, 2015 | 22.04 | 22.19 | 21.48 | 21.58 | 356,549 | -0.50(-2.26%) |
Sep 09, 2015 | 22.64 | 22.64 | 22.00 | 22.08 | 328,681 | -0.23(-1.03%) |
Sep 08, 2015 | 22.10 | 22.39 | 21.77 | 22.31 | 240,934 | +0.54(+2.48%) |
Sep 04, 2015 | 21.82 | 21.77 | 21.77 | 21.77 | 236,800 | -0.30(-1.36%) |
Sep 03, 2015 | 21.26 | 22.17 | 21.26 | 22.07 | 315,762 | +0.90(+4.25%) |
Sep 02, 2015 | 21.57 | 21.75 | 20.95 | 21.17 | 373,950 | -0.11(-0.52%) |